|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-14 | 6,220,500 | 622.00 | 635.50 | 619.50 | 625.00 | 00:00:00 | | 2008-03-18 | 11,702,400 | 633.50 | 636.00 | 627.00 | 632.00 | 00:00:00 | | 2008-03-19 | 7,448,700 | 634.00 | 637.00 | 616.00 | 626.00 | 00:00:00 | | 2008-03-20 | 9,907,800 | 620.50 | 637.00 | 620.50 | 630.50 | 00:00:00 | | 2008-03-25 | 8,892,400 | 629.00 | 648.00 | 627.00 | 633.50 | 00:00:00 | | 2008-03-26 | 6,438,800 | 633.50 | 636.50 | 625.50 | 633.00 | 00:00:00 | | 2008-03-27 | 5,953,200 | 630.50 | 639.00 | 628.00 | 630.00 | 00:00:00 | | 2008-03-28 | 6,649,500 | 632.00 | 646.50 | 629.00 | 643.50 | 00:00:00 | | 2008-03-31 | 4,879,400 | 640.50 | 644.00 | 632.50 | 641.00 | 00:00:00 | | 2008-04-01 | 8,407,700 | 635.00 | 671.00 | 635.00 | 670.00 | 00:00:00 | | 2008-04-02 | 5,390,200 | 660.00 | 668.50 | 657.00 | 666.00 | 00:00:00 | | 2008-04-03 | 5,718,900 | 666.00 | 671.00 | 659.50 | 665.00 | 00:00:00 | | 2008-04-04 | 7,138,500 | 660.00 | 667.50 | 649.00 | 657.00 | 00:00:00 | | 2008-04-07 | 5,597,300 | 660.00 | 661.50 | 654.00 | 660.00 | 00:00:00 | | 2008-04-08 | 4,629,900 | 654.00 | 661.50 | 653.50 | 657.50 | 00:00:00 | | 2008-04-09 | 3,571,900 | 653.50 | 658.50 | 649.00 | 650.50 | 00:00:00 | | 2008-04-10 | 5,194,300 | 650.00 | 657.00 | 643.50 | 654.50 | 00:00:00 | | 2008-04-11 | 5,355,100 | 659.00 | 664.50 | 649.50 | 652.00 | 00:00:00 | | 2008-04-14 | 3,566,100 | 643.50 | 652.00 | 642.00 | 643.50 | 00:00:00 | | 2008-04-15 | 4,592,700 | 643.50 | 652.50 | 643.00 | 644.50 | 00:00:00 | | 2008-04-16 | 5,104,100 | 646.50 | 659.00 | 644.50 | 656.00 | 00:00:00 | | 2008-04-17 | 4,602,900 | 656.00 | 659.50 | 640.50 | 642.00 | 00:00:00 | | 2008-04-18 | 5,202,900 | 646.00 | 653.00 | 639.50 | 649.00 | 00:00:00 | | 2008-04-21 | 3,188,500 | 648.00 | 654.50 | 644.00 | 647.00 | 00:00:00 | | 2008-04-22 | 4,228,700 | 642.50 | 650.00 | 637.00 | 638.00 | 00:00:00 | | 2008-04-23 | 6,110,300 | 635.00 | 648.00 | 630.00 | 646.50 | 00:00:00 | | 2008-04-24 | 3,681,100 | 646.50 | 646.50 | 630.50 | 640.00 | 00:00:00 | | 2008-04-25 | 4,330,300 | 647.50 | 647.50 | 639.00 | 645.50 | 00:00:00 | | 2008-04-28 | 4,158,900 | 645.50 | 646.50 | 637.00 | 637.00 | 00:00:00 | | 2008-04-29 | 3,244,300 | 635.00 | 640.50 | 634.50 | 639.50 | 00:00:00 | | 2008-04-30 | 7,299,300 | 629.00 | 644.00 | 625.00 | 638.00 | 00:00:00 | | 2008-05-01 | 2,054,800 | 636.00 | 639.50 | 630.50 | 637.50 | 00:00:00 | | 2008-05-02 | 5,386,100 | 642.00 | 652.00 | 639.50 | 651.50 | 00:00:00 | | 2008-05-06 | 3,680,800 | 646.50 | 653.00 | 646.50 | 651.00 | 00:00:00 | | 2008-05-07 | 4,075,600 | 649.50 | 664.00 | 649.50 | 662.50 | 00:00:00 | | 2008-05-08 | 4,929,800 | 653.00 | 670.00 | 653.00 | 669.00 | 00:00:00 | | 2008-05-09 | 3,283,700 | 660.00 | 665.50 | 656.50 | 664.50 | 00:00:00 | | 2008-05-12 | 2,427,800 | 659.00 | 664.50 | 655.50 | 659.50 | 00:00:00 | | 2008-05-13 | 4,980,000 | 660.50 | 665.50 | 652.50 | 657.50 | 00:00:00 | | 2008-05-14 | 4,759,800 | 656.50 | 659.00 | 650.50 | 653.00 | 00:00:00 | | 2008-05-15 | 3,810,900 | 655.00 | 662.50 | 652.50 | 656.00 | 00:00:00 | | 2008-05-16 | 7,660,200 | 656.50 | 658.50 | 652.50 | 657.50 | 00:00:00 | | 2008-05-19 | 5,482,800 | 657.00 | 662.00 | 652.50 | 660.00 | 00:00:00 | | 2008-05-20 | 16,948,400 | 657.00 | 659.00 | 633.50 | 633.50 | 00:00:00 | | 2008-05-21 | 6,271,600 | 636.00 | 638.50 | 621.50 | 622.50 | 00:00:00 | | 2008-05-22 | 3,501,400 | 616.00 | 626.50 | 612.00 | 623.50 | 00:00:00 | | 2008-05-23 | 2,943,600 | 626.00 | 626.00 | 615.00 | 615.00 | 00:00:00 | | 2008-05-27 | 4,200,500 | 615.50 | 622.00 | 608.00 | 615.00 | 00:00:00 | | 2008-05-28 | 3,931,600 | 614.50 | 633.00 | 613.50 | 627.50 | 00:00:00 | | 2008-05-29 | 3,578,500 | 628.50 | 635.00 | 619.50 | 623.00 | 00:00:00 | | 2008-05-30 | 5,273,800 | 625.50 | 639.50 | 623.50 | 636.00 | 00:00:00 | | 2008-06-02 | 2,701,500 | 636.00 | 636.00 | 618.50 | 621.00 | 00:00:00 | | 2008-06-03 | 4,567,000 | 622.00 | 643.50 | 622.00 | 642.00 | 00:00:00 | | 2008-06-04 | 4,904,800 | 639.00 | 643.50 | 630.50 | 640.50 | 00:00:00 | | 2008-06-05 | 3,103,600 | 645.00 | 648.50 | 635.00 | 640.50 | 00:00:00 | | 2008-06-06 | 3,227,100 | 645.00 | 645.00 | 623.00 | 624.00 | 00:00:00 | | 2008-06-10 | 4,551,600 | 603.50 | 622.00 | 601.50 | 619.00 | 00:00:00 | | 2008-06-11 | 4,006,600 | 619.00 | 620.50 | 601.00 | 605.00 | 00:00:00 | | 2008-06-12 | 4,108,800 | 602.50 | 617.00 | 598.50 | 613.50 | 00:00:00 | | 2008-06-13 | 3,056,500 | 610.00 | 615.00 | 603.50 | 613.00 | 00:00:00 | | 2008-06-16 | 3,017,300 | 612.00 | 614.00 | 605.00 | 609.50 | 00:00:00 | | 2008-06-17 | 6,523,200 | 609.00 | 613.00 | 589.00 | 592.00 | 00:00:00 | | 2008-06-18 | 10,176,300 | 587.50 | 593.00 | 574.00 | 582.50 | 00:00:00 | | 2008-06-19 | 11,006,900 | 580.50 | 592.00 | 574.50 | 586.50 | 00:00:00 | | 2008-06-20 | 7,904,000 | 587.00 | 592.00 | 572.00 | 574.50 | 00:00:00 | | 2008-06-23 | 7,709,700 | 587.50 | 592.00 | 577.50 | 590.00 | 00:00:00 | | 2008-06-24 | 7,015,900 | 589.00 | 591.50 | 570.50 | 578.50 | 00:00:00 | | 2008-06-25 | 3,391,800 | 581.00 | 592.50 | 573.00 | 591.50 | 00:00:00 | | 2008-06-26 | 5,630,800 | 586.00 | 587.00 | 569.00 | 569.00 | 00:00:00 | | 2008-06-27 | 6,473,500 | 564.50 | 573.00 | 558.00 | 567.00 | 00:00:00 | | 2008-06-30 | 5,909,700 | 557.00 | 576.00 | 556.50 | 576.00 | 00:00:00 | | 2008-07-01 | 6,088,900 | 571.00 | 572.00 | 546.00 | 556.50 | 00:00:00 | | 2008-07-02 | 6,649,500 | 554.50 | 568.50 | 554.50 | 557.50 | 00:00:00 | | 2008-07-03 | 10,488,700 | 551.50 | 579.00 | 551.00 | 579.00 | 00:00:00 | | 2008-07-04 | 4,484,400 | 578.50 | 581.00 | 564.50 | 569.50 | 00:00:00 | | 2008-07-07 | 4,771,700 | 572.50 | 583.50 | 571.50 | 583.50 | 00:00:00 | | 2008-07-08 | 4,985,600 | 573.00 | 579.50 | 566.00 | 572.00 | 00:00:00 | | 2008-07-09 | 3,579,800 | 582.00 | 584.50 | 570.00 | 583.50 | 00:00:00 | | 2008-07-10 | 4,289,300 | 575.00 | 577.00 | 566.00 | 567.50 | 00:00:00 | | 2008-07-11 | 5,056,100 | 567.50 | 572.50 | 541.50 | 541.50 | 00:00:00 | | 2008-07-14 | 5,353,100 | 545.00 | 549.50 | 530.50 | 534.50 | 00:00:00 | | 2008-07-15 | 7,661,100 | 525.50 | 530.00 | 512.00 | 527.50 | 00:00:00 | | 2008-07-16 | 5,418,600 | 529.50 | 543.00 | 521.50 | 538.50 | 00:00:00 | | 2008-07-17 | 8,183,600 | 551.50 | 555.50 | 542.50 | 555.00 | 00:00:00 | | 2008-07-18 | 5,598,800 | 550.00 | 566.50 | 539.50 | 564.50 | 00:00:00 | | 2008-07-21 | 9,743,800 | 564.00 | 564.00 | 543.50 | 550.50 | 00:00:00 | | 2008-07-22 | 4,898,500 | 547.00 | 547.50 | 532.50 | 544.00 | 00:00:00 | | 2008-07-23 | 3,448,100 | 549.00 | 552.00 | 535.50 | 544.00 | 00:00:00 | | 2008-07-24 | 6,629,900 | 552.00 | 555.50 | 546.00 | 552.50 | 00:00:00 | | 2008-07-25 | 3,925,300 | 545.00 | 550.00 | 537.00 | 546.50 | 00:00:00 | | 2008-07-28 | 4,466,400 | 548.50 | 549.00 | 536.50 | 538.50 | 00:00:00 | | 2008-07-29 | 3,121,100 | 530.00 | 542.00 | 525.50 | 537.00 | 00:00:00 | | 2008-07-30 | 2,846,500 | 535.00 | 547.50 | 532.00 | 544.00 | 00:00:00 | | 2008-07-31 | 12,818,800 | 541.00 | 590.50 | 534.00 | 576.50 | 00:00:00 | | 2008-08-01 | 5,810,800 | 572.00 | 583.50 | 566.00 | 570.00 | 00:00:00 | | 2008-08-04 | 4,237,200 | 572.00 | 582.50 | 560.00 | 581.00 | 00:00:00 | | 2008-08-05 | 3,572,200 | 582.50 | 602.50 | 582.00 | 602.50 | 00:00:00 | | 2008-08-06 | 4,000,600 | 595.00 | 598.00 | 586.50 | 594.00 | 00:00:00 | | 2008-08-07 | 6,089,400 | 585.00 | 595.00 | 581.00 | 582.50 | 00:00:00 | | 2008-08-08 | 3,394,900 | 577.00 | 608.50 | 577.00 | 605.50 | 00:00:00 | | 2008-08-11 | 4,000,500 | 610.00 | 611.00 | 600.00 | 610.50 | 00:00:00 | | 2008-08-12 | 4,498,900 | 608.00 | 612.00 | 599.00 | 604.00 | 00:00:00 | | 2008-08-13 | 5,350,300 | 605.00 | 613.50 | 599.00 | 600.50 | 00:00:00 | | 2008-08-14 | 2,632,100 | 603.00 | 612.00 | 598.50 | 602.50 | 00:00:00 | | 2008-08-15 | 4,790,400 | 605.00 | 609.50 | 594.50 | 597.50 | 00:00:00 | | 2008-08-18 | 3,401,400 | 593.00 | 601.00 | 589.00 | 593.00 | 00:00:00 | | 2008-08-19 | 5,318,400 | 588.50 | 589.50 | 580.00 | 580.00 | 00:00:00 | | 2008-08-20 | 1,938,200 | 585.00 | 590.50 | 574.50 | 582.50 | 00:00:00 | | 2008-08-21 | 3,243,600 | 578.50 | 597.00 | 574.00 | 587.50 | 00:00:00 | | 2008-08-22 | 2,714,500 | 590.00 | 604.50 | 585.50 | 604.00 | 00:00:00 | | 2008-08-26 | 2,675,600 | 596.00 | 609.00 | 590.50 | 606.50 | 00:00:00 | | 2008-08-27 | 2,606,400 | 604.00 | 607.00 | 597.00 | 605.50 | 00:00:00 | | 2008-08-28 | 3,475,000 | 603.00 | 623.00 | 601.00 | 618.50 | 00:00:00 | | 2008-08-29 | 6,882,100 | 620.00 | 628.00 | 616.50 | 624.50 | 00:00:00 | | 2008-09-01 | 3,578,400 | 620.00 | 631.00 | 618.00 | 628.00 | 00:00:00 | | 2008-09-02 | 6,105,700 | 627.00 | 640.50 | 624.00 | 635.50 | 00:00:00 | | 2008-09-03 | 4,781,500 | 633.00 | 633.50 | 615.50 | 616.50 | 00:00:00 | | 2008-09-04 | 4,642,400 | 613.50 | 616.50 | 595.00 | 595.00 | 00:00:00 | | 2008-09-05 | 5,315,900 | 594.00 | 598.50 | 584.00 | 584.50 | 00:00:00 | | 2008-09-08 | 2,158,000 | 597.50 | 605.50 | 592.00 | 603.50 | 00:00:00 | | 2008-09-09 | 5,398,800 | 606.00 | 620.50 | 598.50 | 602.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
