|
 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 | | 2007-09-25 | 6,175,700 | 721.41 | 723.14 | 710.43 | 713.32 | 00:00:00 | | 2007-09-26 | 5,910,300 | 720.25 | 722.56 | 713.32 | 713.90 | 00:00:00 | | 2007-09-27 | 5,813,700 | 715.05 | 724.87 | 712.74 | 714.47 | 00:00:00 | | 2007-09-28 | 9,238,400 | 714.47 | 716.21 | 710.43 | 713.90 | 00:00:00 | | 2007-10-01 | 7,804,600 | 708.70 | 723.14 | 704.66 | 719.67 | 00:00:00 | | 2007-10-02 | 5,691,800 | 721.41 | 727.76 | 713.90 | 714.47 | 00:00:00 | | 2007-10-03 | 8,503,500 | 717.36 | 719.09 | 712.16 | 714.47 | 00:00:00 | | 2007-10-04 | 6,630,000 | 711.01 | 713.90 | 709.28 | 709.28 | 00:00:00 | | 2007-10-05 | 4,575,200 | 709.85 | 716.78 | 706.97 | 711.59 | 00:00:00 | | 2007-10-08 | 6,510,100 | 710.43 | 714.47 | 700.61 | 700.61 | 00:00:00 | | 2007-10-09 | 5,801,800 | 702.34 | 712.74 | 700.03 | 706.97 | 00:00:00 | | 2007-10-10 | 6,002,900 | 705.81 | 715.05 | 703.50 | 709.85 | 00:00:00 | | 2007-10-11 | 3,587,300 | 713.32 | 721.98 | 709.85 | 714.47 | 00:00:00 | | 2007-10-12 | 4,448,200 | 712.16 | 723.72 | 712.16 | 720.83 | 00:00:00 | | 2007-10-15 | 3,578,900 | 716.78 | 718.52 | 709.28 | 708.70 | 00:00:00 | | 2007-10-16 | 4,694,900 | 709.28 | 712.74 | 697.72 | 698.30 | 00:00:00 | | 2007-10-17 | 5,943,300 | 697.15 | 704.66 | 691.95 | 695.99 | 00:00:00 | | 2007-10-18 | 8,748,700 | 697.15 | 701.19 | 687.33 | 691.37 | 00:00:00 | | 2007-10-19 | 7,767,700 | 689.06 | 694.84 | 686.17 | 694.26 | 00:00:00 | | 2007-10-22 | 4,535,200 | 686.75 | 698.30 | 685.02 | 694.84 | 00:00:00 | | 2007-10-23 | 5,592,700 | 700.03 | 701.77 | 689.64 | 701.19 | 00:00:00 | | 2007-10-24 | 5,519,900 | 702.92 | 705.81 | 696.57 | 702.92 | 00:00:00 | | 2007-10-25 | 5,856,000 | 705.81 | 711.59 | 702.92 | 706.97 | 00:00:00 | | 2007-10-26 | 4,596,400 | 705.23 | 717.36 | 703.50 | 714.47 | 00:00:00 | | 2007-10-29 | 4,338,000 | 720.83 | 720.83 | 711.59 | 715.63 | 00:00:00 | | 2007-10-30 | 4,927,000 | 715.05 | 716.78 | 709.85 | 715.05 | 00:00:00 | | 2007-10-31 | 3,474,300 | 716.21 | 726.60 | 711.01 | 725.45 | 00:00:00 | | 2007-11-01 | 8,495,600 | 721.98 | 725.45 | 711.59 | 715.05 | 00:00:00 | | 2007-11-02 | 4,992,400 | 708.12 | 721.98 | 708.12 | 718.52 | 00:00:00 | | 2007-11-05 | 3,483,200 | 714.47 | 719.67 | 705.23 | 705.81 | 00:00:00 | | 2007-11-06 | 5,529,200 | 708.70 | 708.70 | 698.88 | 702.92 | 00:00:00 | | 2007-11-07 | 4,319,300 | 704.66 | 708.70 | 695.99 | 696.57 | 00:00:00 | | 2007-11-08 | 4,512,700 | 694.84 | 699.46 | 686.17 | 691.37 | 00:00:00 | | 2007-11-09 | 6,252,200 | 697.15 | 697.15 | 678.09 | 685.59 | 00:00:00 | | 2007-11-12 | 7,069,400 | 680.40 | 687.33 | 670.00 | 675.20 | 00:00:00 | | 2007-11-13 | 4,034,300 | 671.16 | 691.37 | 670.58 | 686.17 | 00:00:00 | | 2007-11-14 | 4,731,500 | 695.41 | 701.77 | 686.75 | 699.46 | 00:00:00 | | 2007-11-15 | 5,668,900 | 700.61 | 708.12 | 681.55 | 686.75 | 00:00:00 | | 2007-11-16 | 4,995,300 | 682.13 | 693.10 | 682.13 | 682.71 | 00:00:00 | | 2007-11-19 | 6,911,700 | 683.28 | 690.79 | 656.14 | 656.14 | 00:00:00 | | 2007-11-20 | 6,806,600 | 661.91 | 670.58 | 656.14 | 667.69 | 00:00:00 | | 2007-11-21 | 6,213,600 | 659.60 | 664.22 | 642.28 | 644.59 | 00:00:00 | | 2007-11-22 | 5,175,500 | 649.21 | 651.52 | 636.50 | 650.36 | 00:00:00 | | 2007-11-23 | 5,651,600 | 652.67 | 671.73 | 647.47 | 669.42 | 00:00:00 | | 2007-11-26 | 7,325,300 | 672.89 | 678.09 | 662.49 | 664.22 | 00:00:00 | | 2007-11-27 | 5,928,300 | 660.18 | 660.76 | 646.90 | 658.45 | 00:00:00 | | 2007-11-28 | 8,797,700 | 664.22 | 679.24 | 650.94 | 676.35 | 00:00:00 | | 2007-11-29 | 11,483,200 | 686.17 | 705.81 | 683.86 | 704.66 | 00:00:00 | | 2007-11-30 | 9,985,300 | 706.97 | 715.05 | 698.88 | 706.97 | 00:00:00 | | 2007-12-03 | 7,086,200 | 706.39 | 711.59 | 699.46 | 700.61 | 00:00:00 | | 2007-12-04 | 5,872,500 | 705.23 | 705.23 | 687.91 | 693.68 | 00:00:00 | | 2007-12-05 | 4,775,600 | 697.15 | 718.52 | 695.41 | 718.52 | 00:00:00 | | 2007-12-06 | 6,783,800 | 721.41 | 733.53 | 710.43 | 726.03 | 00:00:00 | | 2007-12-07 | 4,926,000 | 728.91 | 739.31 | 724.87 | 735.27 | 00:00:00 | | 2007-12-10 | 4,361,900 | 728.91 | 742.78 | 728.91 | 738.16 | 00:00:00 | | 2007-12-11 | 5,151,500 | 737.00 | 739.31 | 721.98 | 723.72 | 00:00:00 | | 2007-12-12 | 6,447,800 | 714.47 | 734.69 | 711.59 | 727.76 | 00:00:00 | | 2007-12-13 | 8,588,400 | 728.34 | 731.22 | 714.47 | 716.78 | 00:00:00 | | 2007-12-14 | 9,617,100 | 717.36 | 744.51 | 716.78 | 739.89 | 00:00:00 | | 2007-12-17 | 9,536,400 | 731.22 | 754.33 | 731.22 | 748.55 | 00:00:00 | | 2007-12-18 | 8,215,500 | 743.35 | 753.17 | 734.69 | 734.69 | 00:00:00 | | 2007-12-19 | 9,461,500 | 735.27 | 750.86 | 731.22 | 747.40 | 00:00:00 | | 2007-12-20 | 6,720,500 | 747.40 | 763.57 | 743.93 | 762.41 | 00:00:00 | | 2007-12-21 | 18,265,300 | 769.92 | 779.16 | 767.03 | 769.92 | 00:00:00 | | 2007-12-24 | 631,100 | 764.72 | 782.05 | 764.72 | 778.59 | 00:00:00 | | 2007-12-25 | 0 | 778.59 | 778.59 | 778.59 | 778.59 | 00:00:00 | | 2007-12-26 | 0 | 778.59 | 778.59 | 778.59 | 778.59 | 00:00:00 | | 2007-12-27 | 2,451,900 | 770.50 | 780.90 | 769.92 | 772.23 | 00:00:00 | | 2007-12-28 | 2,754,700 | 767.03 | 793.03 | 765.88 | 787.83 | 00:00:00 | | 2007-12-31 | 860,700 | 774.54 | 784.94 | 774.54 | 784.94 | 00:00:00 | | 2008-01-01 | 0 | 784.94 | 784.94 | 784.94 | 784.94 | 00:00:00 | | 2008-01-02 | 3,582,900 | 775.12 | 792.45 | 774.54 | 775.70 | 00:00:00 | | 2008-01-03 | 5,612,100 | 770.50 | 780.32 | 763.57 | 776.28 | 00:00:00 | | 2008-01-04 | 11,899,300 | 773.39 | 787.83 | 761.84 | 779.16 | 00:00:00 | | 2008-01-07 | 11,174,700 | 661.00 | 680.00 | 651.50 | 660.50 | 00:00:00 | | 2008-01-08 | 7,317,500 | 665.00 | 670.00 | 655.50 | 658.50 | 00:00:00 | | 2008-01-09 | 11,815,600 | 655.00 | 656.50 | 642.50 | 651.00 | 00:00:00 | | 2008-01-10 | 6,610,800 | 655.00 | 656.00 | 640.00 | 644.00 | 00:00:00 | | 2008-01-11 | 10,069,300 | 646.00 | 654.50 | 641.50 | 642.50 | 00:00:00 | | 2008-01-14 | 4,657,600 | 639.00 | 639.00 | 639.00 | 639.00 | 00:00:00 | | 2008-01-15 | 11,108,600 | 636.00 | 641.50 | 614.00 | 614.00 | 00:00:00 | | 2008-01-16 | 17,487,700 | 612.00 | 614.00 | 597.00 | 598.50 | 00:00:00 | | 2008-01-17 | 7,640,700 | 604.50 | 615.00 | 598.50 | 601.00 | 00:00:00 | | 2008-01-18 | 8,203,000 | 600.50 | 615.00 | 599.50 | 609.00 | 00:00:00 | | 2008-01-21 | 18,510,900 | 599.50 | 605.00 | 581.00 | 585.50 | 00:00:00 | | 2008-01-22 | 21,789,500 | 572.50 | 616.00 | 556.50 | 614.00 | 00:00:00 | | 2008-01-23 | 12,702,400 | 619.00 | 619.50 | 581.50 | 583.00 | 00:00:00 | | 2008-01-24 | 12,403,700 | 605.50 | 613.50 | 590.50 | 611.00 | 00:00:00 | | 2008-01-25 | 7,739,800 | 622.00 | 626.00 | 599.00 | 602.00 | 00:00:00 | | 2008-01-28 | 7,415,100 | 594.00 | 603.00 | 588.00 | 599.50 | 00:00:00 | | 2008-01-29 | 6,222,300 | 605.00 | 610.00 | 597.50 | 608.00 | 00:00:00 | | 2008-01-31 | 8,182,800 | 595.00 | 608.50 | 582.50 | 605.00 | 00:00:00 | | 2008-02-01 | 7,826,900 | 611.50 | 620.00 | 606.50 | 619.00 | 00:00:00 | | 2008-02-05 | 6,243,000 | 610.50 | 612.50 | 588.50 | 590.00 | 00:00:00 | | 2008-02-07 | 5,969,700 | 585.00 | 594.50 | 577.00 | 582.00 | 00:00:00 | | 2008-02-08 | 5,626,300 | 589.00 | 591.00 | 584.50 | 587.00 | 00:00:00 | | 2008-02-11 | 3,487,500 | 584.00 | 590.50 | 581.50 | 583.00 | 00:00:00 | | 2008-02-12 | 6,865,400 | 592.50 | 592.50 | 580.50 | 592.00 | 00:00:00 | | 2008-02-13 | 7,015,000 | 587.00 | 602.50 | 583.50 | 593.50 | 00:00:00 | | 2008-02-14 | 6,742,700 | 595.00 | 598.50 | 586.00 | 590.50 | 00:00:00 | | 2008-02-15 | 5,506,800 | 590.00 | 596.00 | 578.00 | 583.50 | 00:00:00 | | 2008-02-18 | 4,844,700 | 591.50 | 596.00 | 589.50 | 592.50 | 00:00:00 | | 2008-02-19 | 4,523,200 | 588.50 | 602.50 | 583.00 | 591.50 | 00:00:00 | | 2008-02-20 | 6,870,200 | 584.50 | 592.00 | 582.50 | 584.00 | 00:00:00 | | 2008-02-21 | 34,383,300 | 594.50 | 646.00 | 594.50 | 627.50 | 00:00:00 | | 2008-02-22 | 12,631,800 | 626.00 | 637.00 | 618.00 | 625.50 | 00:00:00 | | 2008-02-25 | 6,251,000 | 629.00 | 645.00 | 623.50 | 641.00 | 00:00:00 | | 2008-02-26 | 6,836,300 | 642.50 | 644.50 | 626.50 | 638.00 | 00:00:00 | | 2008-02-27 | 10,811,000 | 638.50 | 658.50 | 628.50 | 652.50 | 00:00:00 | | 2008-02-28 | 8,703,200 | 644.50 | 650.00 | 637.50 | 637.50 | 00:00:00 | | 2008-02-29 | 8,740,100 | 633.50 | 643.50 | 624.50 | 637.00 | 00:00:00 | | 2008-03-03 | 4,377,400 | 623.50 | 630.50 | 621.00 | 625.50 | 00:00:00 | | 2008-03-04 | 5,752,200 | 627.00 | 633.50 | 611.50 | 616.50 | 00:00:00 | | 2008-03-05 | 9,661,000 | 622.50 | 632.50 | 619.00 | 631.50 | 00:00:00 | | 2008-03-06 | 5,984,600 | 633.00 | 634.50 | 617.00 | 620.50 | 00:00:00 | | 2008-03-07 | 10,573,400 | 616.00 | 641.00 | 613.50 | 634.00 | 00:00:00 | | 2008-03-10 | 6,296,000 | 628.00 | 634.00 | 621.00 | 622.00 | 00:00:00 | | 2008-03-11 | 9,485,200 | 624.50 | 634.50 | 623.00 | 628.00 | 00:00:00 | | 2008-03-12 | 6,611,500 | 638.00 | 644.00 | 624.50 | 638.00 | 00:00:00 | | 2008-03-13 | 8,742,200 | 628.00 | 629.00 | 617.50 | 624.50 | 00:00:00 | | 2008-03-14 | 6,220,500 | 622.00 | 635.50 | 619.50 | 625.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
