|
 REED ELSEVIER PLC - [Ticker: REL.L] |     | | Last Trade | 1,610.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --35.50 (+0.98%) | Open | 1,630.50 | | High | 1,642.00 | Low | 1,605.50 | | Volume | 3,719,699 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,710.00 x 373,600 - 1,750.00 x 140,400 | | Former Close | 1,645.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | REL.L quotes from 2000-01-01 to 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-10 | 4,329,500 | 711.01 | 717.36 | 702.92 | 714.47 | 00:00:00 | | 2007-04-11 | 9,291,400 | 712.74 | 720.25 | 708.70 | 715.05 | 00:00:00 | | 2007-04-12 | 4,481,000 | 710.43 | 715.63 | 706.39 | 710.43 | 00:00:00 | | 2007-04-13 | 5,185,100 | 712.74 | 719.09 | 709.28 | 716.21 | 00:00:00 | | 2007-04-16 | 5,443,600 | 716.78 | 720.25 | 709.28 | 711.59 | 00:00:00 | | 2007-04-17 | 12,273,600 | 709.28 | 724.29 | 707.54 | 723.14 | 00:00:00 | | 2007-04-18 | 7,800,900 | 712.74 | 717.36 | 704.08 | 712.16 | 00:00:00 | | 2007-04-19 | 7,801,800 | 708.70 | 713.32 | 704.66 | 711.01 | 00:00:00 | | 2007-04-20 | 6,817,500 | 713.32 | 719.09 | 709.28 | 717.36 | 00:00:00 | | 2007-04-23 | 9,143,700 | 719.09 | 724.29 | 719.09 | 721.98 | 00:00:00 | | 2007-04-24 | 7,437,100 | 721.41 | 724.29 | 715.63 | 719.09 | 00:00:00 | | 2007-04-25 | 9,265,100 | 718.52 | 728.91 | 718.52 | 720.25 | 00:00:00 | | 2007-04-26 | 9,026,700 | 724.29 | 727.18 | 719.67 | 725.45 | 00:00:00 | | 2007-04-27 | 6,634,200 | 721.41 | 728.91 | 721.41 | 727.76 | 00:00:00 | | 2007-04-30 | 11,042,900 | 722.56 | 737.00 | 722.56 | 737.00 | 00:00:00 | | 2007-05-01 | 9,115,600 | 732.96 | 746.82 | 725.45 | 743.93 | 00:00:00 | | 2007-05-02 | 18,702,400 | 739.31 | 752.59 | 733.53 | 740.47 | 00:00:00 | | 2007-05-03 | 6,440,900 | 741.62 | 741.62 | 728.91 | 730.07 | 00:00:00 | | 2007-05-04 | 26,899,500 | 726.60 | 759.53 | 726.60 | 750.86 | 00:00:00 | | 2007-05-07 | 0 | 750.86 | 750.86 | 750.86 | 750.86 | 00:00:00 | | 2007-05-08 | 22,712,700 | 757.79 | 773.97 | 738.16 | 746.82 | 00:00:00 | | 2007-05-09 | 13,164,200 | 749.13 | 754.33 | 744.51 | 745.66 | 00:00:00 | | 2007-05-10 | 10,046,100 | 739.31 | 749.13 | 739.31 | 745.09 | 00:00:00 | | 2007-05-11 | 17,405,600 | 734.11 | 767.03 | 734.11 | 765.88 | 00:00:00 | | 2007-05-14 | 17,568,900 | 768.19 | 779.74 | 762.41 | 769.34 | 00:00:00 | | 2007-05-15 | 22,012,600 | 774.54 | 794.18 | 773.39 | 782.05 | 00:00:00 | | 2007-05-16 | 10,774,100 | 778.59 | 786.67 | 776.85 | 783.21 | 00:00:00 | | 2007-05-17 | 9,260,900 | 784.36 | 784.36 | 777.43 | 781.47 | 00:00:00 | | 2007-05-18 | 13,057,900 | 784.36 | 795.91 | 780.32 | 793.03 | 00:00:00 | | 2007-05-21 | 8,274,000 | 792.45 | 794.76 | 780.32 | 782.63 | 00:00:00 | | 2007-05-22 | 9,424,600 | 779.74 | 784.36 | 773.97 | 776.28 | 00:00:00 | | 2007-05-23 | 4,314,300 | 772.23 | 778.01 | 770.50 | 772.81 | 00:00:00 | | 2007-05-24 | 10,593,700 | 769.34 | 774.54 | 762.41 | 762.99 | 00:00:00 | | 2007-05-25 | 4,991,100 | 756.64 | 765.30 | 754.33 | 761.84 | 00:00:00 | | 2007-05-28 | 0 | 761.84 | 761.84 | 761.84 | 761.84 | 00:00:00 | | 2007-05-29 | 8,043,300 | 769.92 | 780.90 | 768.19 | 780.32 | 00:00:00 | | 2007-05-30 | 5,563,400 | 770.50 | 783.78 | 770.50 | 782.05 | 00:00:00 | | 2007-05-31 | 8,965,300 | 786.09 | 792.45 | 779.16 | 788.41 | 00:00:00 | | 2007-06-01 | 0 | 788.41 | 788.41 | 788.41 | 788.41 | 00:00:00 | | 2007-06-04 | 6,362,600 | 793.03 | 793.03 | 779.74 | 783.21 | 00:00:00 | | 2007-06-05 | 4,968,700 | 780.32 | 783.21 | 772.81 | 772.81 | 00:00:00 | | 2007-06-06 | 5,941,600 | 775.70 | 775.70 | 759.53 | 760.68 | 00:00:00 | | 2007-06-07 | 9,742,100 | 767.03 | 767.61 | 746.82 | 747.97 | 00:00:00 | | 2007-06-08 | 7,017,000 | 746.82 | 756.64 | 742.78 | 752.59 | 00:00:00 | | 2007-06-11 | 3,556,200 | 753.17 | 762.41 | 753.17 | 761.84 | 00:00:00 | | 2007-06-12 | 7,633,200 | 758.37 | 762.99 | 744.51 | 747.40 | 00:00:00 | | 2007-06-13 | 14,058,400 | 746.82 | 752.59 | 737.58 | 747.40 | 00:00:00 | | 2007-06-14 | 7,436,800 | 756.64 | 764.72 | 751.44 | 754.33 | 00:00:00 | | 2007-06-15 | 6,850,200 | 757.79 | 767.03 | 754.33 | 762.99 | 00:00:00 | | 2007-06-18 | 3,574,300 | 762.41 | 767.03 | 757.79 | 758.95 | 00:00:00 | | 2007-06-19 | 6,294,200 | 757.22 | 760.68 | 749.71 | 750.28 | 00:00:00 | | 2007-06-20 | 10,775,100 | 750.86 | 756.06 | 741.04 | 743.35 | 00:00:00 | | 2007-06-21 | 8,566,100 | 740.47 | 744.51 | 737.58 | 742.20 | 00:00:00 | | 2007-06-22 | 6,783,600 | 743.93 | 745.66 | 732.38 | 733.53 | 00:00:00 | | 2007-06-25 | 5,447,900 | 730.07 | 743.93 | 727.18 | 742.20 | 00:00:00 | | 2007-06-26 | 11,000,500 | 737.58 | 742.20 | 730.07 | 732.38 | 00:00:00 | | 2007-06-27 | 5,401,200 | 727.76 | 736.42 | 726.03 | 730.65 | 00:00:00 | | 2007-06-28 | 10,378,500 | 733.53 | 735.27 | 728.91 | 732.38 | 00:00:00 | | 2007-06-29 | 16,139,900 | 734.11 | 749.71 | 732.96 | 746.82 | 00:00:00 | | 2007-07-02 | 8,159,700 | 743.35 | 746.82 | 736.42 | 738.16 | 00:00:00 | | 2007-07-03 | 6,845,800 | 742.20 | 743.93 | 735.84 | 737.58 | 00:00:00 | | 2007-07-04 | 5,618,700 | 736.42 | 738.16 | 732.38 | 734.69 | 00:00:00 | | 2007-07-05 | 8,165,600 | 733.53 | 735.84 | 727.76 | 733.53 | 00:00:00 | | 2007-07-06 | 5,381,900 | 731.80 | 736.42 | 728.34 | 735.27 | 00:00:00 | | 2007-07-09 | 3,752,000 | 739.31 | 741.62 | 734.69 | 738.73 | 00:00:00 | | 2007-07-10 | 12,052,100 | 738.73 | 746.24 | 738.73 | 745.09 | 00:00:00 | | 2007-07-11 | 9,146,100 | 739.89 | 749.71 | 738.73 | 746.24 | 00:00:00 | | 2007-07-12 | 8,613,900 | 745.09 | 757.22 | 743.93 | 757.22 | 00:00:00 | | 2007-07-13 | 7,064,600 | 762.41 | 769.92 | 758.37 | 767.03 | 00:00:00 | | 2007-07-16 | 6,501,100 | 766.46 | 786.09 | 765.30 | 779.74 | 00:00:00 | | 2007-07-17 | 12,178,700 | 774.54 | 779.74 | 751.44 | 757.79 | 00:00:00 | | 2007-07-18 | 7,946,400 | 744.51 | 755.48 | 744.51 | 749.71 | 00:00:00 | | 2007-07-19 | 8,132,500 | 750.28 | 753.17 | 742.20 | 745.09 | 00:00:00 | | 2007-07-20 | 3,594,100 | 739.31 | 747.97 | 738.16 | 739.31 | 00:00:00 | | 2007-07-23 | 3,433,300 | 737.00 | 742.78 | 733.53 | 739.31 | 00:00:00 | | 2007-07-24 | 10,155,400 | 733.53 | 737.58 | 723.72 | 724.29 | 00:00:00 | | 2007-07-25 | 5,750,700 | 716.21 | 728.34 | 713.32 | 723.14 | 00:00:00 | | 2007-07-26 | 10,784,800 | 730.65 | 735.84 | 694.26 | 694.26 | 00:00:00 | | 2007-07-27 | 9,719,200 | 690.79 | 705.23 | 689.64 | 694.84 | 00:00:00 | | 2007-07-30 | 7,328,700 | 694.26 | 707.54 | 694.26 | 702.92 | 00:00:00 | | 2007-07-31 | 8,437,200 | 708.12 | 708.12 | 698.88 | 707.54 | 00:00:00 | | 2007-08-01 | 7,795,300 | 693.10 | 699.46 | 685.02 | 692.53 | 00:00:00 | | 2007-08-02 | 9,896,100 | 697.15 | 702.34 | 691.95 | 698.88 | 00:00:00 | | 2007-08-03 | 5,277,600 | 698.88 | 698.88 | 686.17 | 686.75 | 00:00:00 | | 2007-08-06 | 3,624,300 | 682.13 | 693.10 | 681.55 | 690.79 | 00:00:00 | | 2007-08-07 | 6,357,400 | 693.10 | 698.88 | 686.75 | 694.26 | 00:00:00 | | 2007-08-08 | 7,019,200 | 696.57 | 709.28 | 691.95 | 706.39 | 00:00:00 | | 2007-08-09 | 10,924,500 | 706.97 | 710.43 | 690.22 | 693.68 | 00:00:00 | | 2007-08-10 | 9,743,600 | 689.06 | 704.08 | 681.55 | 681.55 | 00:00:00 | | 2007-08-13 | 7,044,500 | 687.33 | 695.99 | 682.71 | 693.10 | 00:00:00 | | 2007-08-14 | 3,527,700 | 687.91 | 697.15 | 687.91 | 691.37 | 00:00:00 | | 2007-08-15 | 5,739,100 | 687.91 | 694.84 | 682.71 | 689.64 | 00:00:00 | | 2007-08-16 | 9,580,300 | 680.97 | 685.59 | 661.34 | 661.91 | 00:00:00 | | 2007-08-17 | 19,077,500 | 654.98 | 700.61 | 648.63 | 685.59 | 00:00:00 | | 2007-08-20 | 5,765,800 | 685.02 | 689.64 | 667.69 | 667.69 | 00:00:00 | | 2007-08-21 | 6,998,500 | 667.69 | 674.62 | 666.53 | 668.27 | 00:00:00 | | 2007-08-22 | 13,672,800 | 674.04 | 677.51 | 665.96 | 674.62 | 00:00:00 | | 2007-08-23 | 11,948,900 | 678.66 | 685.02 | 676.93 | 677.51 | 00:00:00 | | 2007-08-24 | 9,677,900 | 675.78 | 686.17 | 673.47 | 683.28 | 00:00:00 | | 2007-08-27 | 0 | 683.28 | 683.28 | 683.28 | 683.28 | 00:00:00 | | 2007-08-28 | 4,236,000 | 681.55 | 686.17 | 674.62 | 674.62 | 00:00:00 | | 2007-08-29 | 4,755,500 | 671.73 | 683.28 | 666.53 | 682.13 | 00:00:00 | | 2007-08-30 | 5,373,000 | 684.44 | 688.48 | 680.40 | 686.75 | 00:00:00 | | 2007-08-31 | 4,698,100 | 687.91 | 694.26 | 682.71 | 691.37 | 00:00:00 | | 2007-09-03 | 3,794,400 | 691.95 | 698.30 | 685.02 | 695.41 | 00:00:00 | | 2007-09-04 | 3,474,000 | 697.15 | 697.72 | 687.91 | 695.99 | 00:00:00 | | 2007-09-05 | 4,678,200 | 695.41 | 695.41 | 682.13 | 682.71 | 00:00:00 | | 2007-09-06 | 3,996,000 | 688.48 | 693.10 | 680.40 | 693.10 | 00:00:00 | | 2007-09-07 | 3,344,300 | 690.79 | 691.95 | 677.51 | 678.66 | 00:00:00 | | 2007-09-10 | 2,699,800 | 680.40 | 685.02 | 671.16 | 672.89 | 00:00:00 | | 2007-09-11 | 6,976,400 | 681.55 | 689.06 | 678.66 | 687.91 | 00:00:00 | | 2007-09-12 | 3,149,200 | 689.06 | 695.41 | 683.28 | 692.53 | 00:00:00 | | 2007-09-13 | 5,724,500 | 689.64 | 695.41 | 687.91 | 694.84 | 00:00:00 | | 2007-09-14 | 9,992,000 | 700.61 | 707.54 | 694.26 | 702.34 | 00:00:00 | | 2007-09-17 | 8,692,100 | 708.70 | 710.43 | 699.46 | 701.77 | 00:00:00 | | 2007-09-18 | 6,143,300 | 701.77 | 709.85 | 697.15 | 705.81 | 00:00:00 | | 2007-09-19 | 11,439,200 | 723.14 | 731.80 | 709.85 | 728.34 | 00:00:00 | | 2007-09-20 | 11,751,600 | 727.76 | 732.96 | 721.41 | 732.38 | 00:00:00 | | 2007-09-21 | 10,642,300 | 726.60 | 737.00 | 725.45 | 731.80 | 00:00:00 | | 2007-09-24 | 2,624,800 | 726.60 | 728.91 | 723.72 | 724.29 | 00:00:00 | | 2007-09-25 | 6,175,700 | 721.41 | 723.14 | 710.43 | 713.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
