|
 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 | | 2000-10-30 | 8,532,500 | 704.66 | 733.53 | 704.66 | 725.45 | 00:00:00 | | 2000-10-31 | 0 | 725.45 | 725.45 | 725.45 | 725.45 | 00:00:00 | | 2000-11-01 | 10,169,200 | 735.84 | 749.71 | 727.76 | 749.13 | 00:00:00 | | 2000-11-02 | 10,374,300 | 757.79 | 757.79 | 713.03 | 736.42 | 00:00:00 | | 2000-11-03 | 8,599,200 | 727.76 | 741.62 | 721.98 | 735.84 | 00:00:00 | | 2000-11-06 | 3,135,700 | 733.25 | 754.33 | 733.25 | 754.33 | 00:00:00 | | 2000-11-07 | 6,323,800 | 754.33 | 754.33 | 727.76 | 739.31 | 00:00:00 | | 2000-11-08 | 9,095,300 | 738.16 | 751.44 | 733.53 | 748.55 | 00:00:00 | | 2000-11-09 | 9,043,900 | 749.13 | 784.36 | 743.93 | 781.47 | 00:00:00 | | 2000-11-10 | 8,776,700 | 808.62 | 782.05 | 762.99 | 779.16 | 00:00:00 | | 2000-11-13 | 9,327,100 | 765.88 | 779.74 | 746.24 | 747.40 | 00:00:00 | | 2000-11-14 | 5,766,800 | 750.86 | 778.59 | 750.86 | 773.97 | 00:00:00 | | 2000-11-15 | 10,438,300 | 777.43 | 806.31 | 769.34 | 795.34 | 00:00:00 | | 2000-11-16 | 8,469,500 | 800.53 | 804.58 | 712.74 | 779.74 | 00:00:00 | | 2000-11-17 | 3,729,000 | 785.52 | 793.60 | 779.74 | 779.74 | 00:00:00 | | 2000-11-20 | 3,153,300 | 779.74 | 786.38 | 774.54 | 782.63 | 00:00:00 | | 2000-11-21 | 5,183,000 | 786.09 | 794.18 | 764.72 | 775.12 | 00:00:00 | | 2000-11-22 | 9,288,800 | 772.81 | 777.43 | 741.62 | 748.55 | 00:00:00 | | 2000-11-23 | 11,370,200 | 747.40 | 762.41 | 743.93 | 757.22 | 00:00:00 | | 2000-11-24 | 2,468,500 | 752.59 | 760.10 | 748.55 | 755.48 | 00:00:00 | | 2000-11-27 | 4,398,700 | 756.64 | 797.07 | 756.06 | 786.67 | 00:00:00 | | 2000-11-28 | 9,490,300 | 785.52 | 785.52 | 747.40 | 748.55 | 00:00:00 | | 2000-11-29 | 9,859,600 | 730.07 | 758.37 | 716.21 | 727.18 | 00:00:00 | | 2000-11-30 | 16,603,700 | 723.14 | 742.20 | 721.98 | 730.07 | 00:00:00 | | 2000-12-01 | 3,021,900 | 729.49 | 748.55 | 729.49 | 737.00 | 00:00:00 | | 2000-12-04 | 3,420,200 | 747.40 | 747.40 | 733.53 | 743.93 | 00:00:00 | | 2000-12-05 | 7,561,900 | 743.93 | 796.49 | 743.35 | 796.49 | 00:00:00 | | 2000-12-06 | 11,213,800 | 808.62 | 814.40 | 797.07 | 798.22 | 00:00:00 | | 2000-12-07 | 6,112,500 | 802.84 | 805.16 | 773.97 | 787.83 | 00:00:00 | | 2000-12-08 | 3,074,300 | 768.77 | 797.07 | 768.77 | 784.36 | 00:00:00 | | 2000-12-11 | 2,783,100 | 784.36 | 785.52 | 762.41 | 785.52 | 00:00:00 | | 2000-12-12 | 4,232,000 | 785.52 | 794.76 | 771.66 | 794.76 | 00:00:00 | | 2000-12-13 | 5,507,700 | 794.76 | 806.31 | 790.14 | 797.65 | 00:00:00 | | 2000-12-14 | 4,308,100 | 802.27 | 802.27 | 776.28 | 793.60 | 00:00:00 | | 2000-12-15 | 5,135,900 | 799.96 | 805.73 | 753.17 | 795.91 | 00:00:00 | | 2000-12-18 | 4,451,100 | 795.91 | 795.91 | 777.43 | 788.98 | 00:00:00 | | 2000-12-19 | 5,031,100 | 784.36 | 790.72 | 758.95 | 762.41 | 00:00:00 | | 2000-12-20 | 7,364,000 | 762.41 | 762.41 | 724.29 | 745.09 | 00:00:00 | | 2000-12-21 | 4,417,600 | 745.09 | 779.74 | 735.84 | 762.41 | 00:00:00 | | 2000-12-22 | 2,714,000 | 760.10 | 778.01 | 760.10 | 773.97 | 00:00:00 | | 2000-12-25 | 0 | 773.97 | 773.97 | 773.97 | 773.97 | 00:00:00 | | 2000-12-26 | 0 | 773.97 | 773.97 | 773.97 | 773.97 | 00:00:00 | | 2000-12-27 | 1,908,800 | 768.19 | 793.60 | 768.19 | 793.60 | 00:00:00 | | 2000-12-28 | 1,286,700 | 789.56 | 807.47 | 775.70 | 807.47 | 00:00:00 | | 2000-12-29 | 1,633,000 | 808.62 | 813.24 | 789.56 | 808.62 | 00:00:00 | | 2001-01-01 | 0 | 808.62 | 808.62 | 808.62 | 808.62 | 00:00:00 | | 2001-01-02 | 2,123,700 | 803.42 | 808.62 | 783.78 | 785.52 | 00:00:00 | | 2001-01-03 | 5,232,500 | 785.52 | 785.52 | 738.73 | 742.20 | 00:00:00 | | 2001-01-04 | 7,310,200 | 749.71 | 771.66 | 731.80 | 754.91 | 00:00:00 | | 2001-01-05 | 7,244,000 | 752.02 | 762.99 | 742.78 | 760.10 | 00:00:00 | | 2001-01-08 | 5,075,500 | 757.79 | 784.36 | 746.24 | 773.97 | 00:00:00 | | 2001-01-09 | 5,849,500 | 779.74 | 786.67 | 768.77 | 783.21 | 00:00:00 | | 2001-01-10 | 2,937,300 | 787.83 | 789.56 | 756.06 | 773.97 | 00:00:00 | | 2001-01-11 | 10,064,200 | 735.84 | 768.77 | 727.76 | 739.31 | 00:00:00 | | 2001-01-12 | 10,575,200 | 741.16 | 748.55 | 732.67 | 737.00 | 00:00:00 | | 2001-01-15 | 5,803,200 | 738.73 | 744.51 | 723.14 | 730.07 | 00:00:00 | | 2001-01-16 | 8,119,800 | 730.07 | 737.49 | 720.83 | 723.14 | 00:00:00 | | 2001-01-17 | 9,059,600 | 724.87 | 747.40 | 724.87 | 742.78 | 00:00:00 | | 2001-01-18 | 7,903,600 | 751.44 | 772.23 | 745.09 | 762.41 | 00:00:00 | | 2001-01-19 | 12,022,200 | 777.43 | 785.52 | 758.95 | 772.81 | 00:00:00 | | 2001-01-22 | 6,716,900 | 770.50 | 776.28 | 739.31 | 762.41 | 00:00:00 | | 2001-01-23 | 3,529,600 | 754.04 | 760.10 | 749.71 | 760.10 | 00:00:00 | | 2001-01-24 | 0 | 760.10 | 760.10 | 760.10 | 760.10 | 00:00:00 | | 2001-01-25 | 4,856,900 | 765.59 | 767.03 | 754.62 | 762.41 | 00:00:00 | | 2001-01-26 | 0 | 762.41 | 762.41 | 762.41 | 762.41 | 00:00:00 | | 2001-01-29 | 7,861,800 | 760.10 | 783.21 | 760.10 | 777.43 | 00:00:00 | | 2001-01-30 | 2,842,400 | 783.21 | 783.21 | 759.53 | 770.50 | 00:00:00 | | 2001-01-31 | 3,015,800 | 771.66 | 775.12 | 762.99 | 768.77 | 00:00:00 | | 2001-02-01 | 4,524,600 | 768.19 | 779.74 | 764.72 | 773.39 | 00:00:00 | | 2001-02-02 | 3,536,600 | 767.61 | 773.39 | 756.64 | 761.26 | 00:00:00 | | 2001-02-05 | 2,068,800 | 762.41 | 769.92 | 753.17 | 762.41 | 00:00:00 | | 2001-02-06 | 4,328,200 | 764.72 | 767.61 | 755.48 | 755.48 | 00:00:00 | | 2001-02-07 | 2,750,600 | 762.99 | 762.99 | 741.04 | 746.82 | 00:00:00 | | 2001-02-08 | 3,290,800 | 743.06 | 750.86 | 739.31 | 749.71 | 00:00:00 | | 2001-02-09 | 4,683,200 | 746.82 | 758.08 | 744.51 | 749.71 | 00:00:00 | | 2001-02-12 | 3,858,200 | 750.28 | 751.44 | 737.00 | 740.47 | 00:00:00 | | 2001-02-13 | 2,513,100 | 742.78 | 750.86 | 737.00 | 746.82 | 00:00:00 | | 2001-02-14 | 11,328,100 | 742.78 | 745.66 | 711.01 | 728.91 | 00:00:00 | | 2001-02-15 | 3,657,000 | 735.84 | 741.62 | 726.60 | 738.16 | 00:00:00 | | 2001-02-16 | 5,582,800 | 735.84 | 738.16 | 721.98 | 721.98 | 00:00:00 | | 2001-02-19 | 4,632,000 | 727.18 | 727.76 | 701.19 | 715.05 | 00:00:00 | | 2001-02-20 | 3,426,500 | 715.92 | 720.83 | 702.34 | 708.12 | 00:00:00 | | 2001-02-21 | 7,884,700 | 708.12 | 739.31 | 686.75 | 733.53 | 00:00:00 | | 2001-02-22 | 6,893,500 | 733.53 | 765.88 | 731.22 | 764.72 | 00:00:00 | | 2001-02-23 | 4,957,700 | 770.50 | 773.97 | 746.82 | 761.26 | 00:00:00 | | 2001-02-26 | 6,325,300 | 773.97 | 784.36 | 761.26 | 780.90 | 00:00:00 | | 2001-02-27 | 7,524,500 | 778.01 | 788.98 | 776.85 | 788.41 | 00:00:00 | | 2001-02-28 | 12,592,500 | 791.29 | 806.89 | 778.88 | 801.69 | 00:00:00 | | 2001-03-01 | 8,132,800 | 806.31 | 810.93 | 798.22 | 802.84 | 00:00:00 | | 2001-03-02 | 5,853,800 | 794.76 | 808.62 | 781.47 | 787.83 | 00:00:00 | | 2001-03-05 | 1,864,900 | 790.14 | 793.03 | 779.74 | 783.78 | 00:00:00 | | 2001-03-06 | 4,138,000 | 783.78 | 792.45 | 774.54 | 787.83 | 00:00:00 | | 2001-03-07 | 3,035,400 | 787.25 | 797.07 | 780.32 | 793.60 | 00:00:00 | | 2001-03-08 | 3,838,400 | 790.72 | 797.65 | 787.83 | 793.60 | 00:00:00 | | 2001-03-09 | 4,916,600 | 785.52 | 816.13 | 785.52 | 808.62 | 00:00:00 | | 2001-03-12 | 6,398,300 | 802.27 | 808.62 | 788.41 | 790.14 | 00:00:00 | | 2001-03-13 | 4,548,000 | 780.32 | 790.14 | 775.12 | 782.05 | 00:00:00 | | 2001-03-14 | 0 | 782.05 | 782.05 | 782.05 | 782.05 | 00:00:00 | | 2001-03-15 | 9,756,000 | 764.15 | 765.88 | 738.16 | 751.44 | 00:00:00 | | 2001-03-16 | 5,049,100 | 756.64 | 756.64 | 724.29 | 743.35 | 00:00:00 | | 2001-03-19 | 3,922,300 | 734.69 | 742.78 | 727.76 | 731.22 | 00:00:00 | | 2001-03-20 | 6,149,500 | 739.31 | 739.89 | 726.03 | 739.89 | 00:00:00 | | 2001-03-21 | 3,442,000 | 731.22 | 750.86 | 706.97 | 726.60 | 00:00:00 | | 2001-03-22 | 7,410,300 | 732.38 | 732.38 | 652.67 | 681.55 | 00:00:00 | | 2001-03-23 | 4,495,500 | 695.41 | 712.16 | 682.71 | 705.81 | 00:00:00 | | 2001-03-26 | 4,827,700 | 710.43 | 731.80 | 695.41 | 724.29 | 00:00:00 | | 2001-03-27 | 3,356,300 | 727.76 | 733.53 | 717.36 | 728.34 | 00:00:00 | | 2001-03-28 | 6,577,200 | 735.27 | 736.42 | 690.79 | 704.66 | 00:00:00 | | 2001-03-29 | 3,547,500 | 704.66 | 737.00 | 694.26 | 721.98 | 00:00:00 | | 2001-03-30 | 4,264,200 | 726.03 | 754.33 | 721.98 | 754.33 | 00:00:00 | | 2001-04-02 | 4,130,900 | 754.33 | 754.33 | 716.21 | 727.76 | 00:00:00 | | 2001-04-03 | 2,232,300 | 733.53 | 733.53 | 703.50 | 704.66 | 00:00:00 | | 2001-04-04 | 4,297,700 | 702.06 | 721.98 | 697.72 | 708.70 | 00:00:00 | | 2001-04-05 | 7,811,800 | 711.59 | 814.40 | 711.59 | 739.31 | 00:00:00 | | 2001-04-06 | 8,632,700 | 741.62 | 741.62 | 700.61 | 716.78 | 00:00:00 | | 2001-04-09 | 9,694,400 | 716.21 | 716.21 | 686.17 | 693.10 | 00:00:00 | | 2001-04-10 | 7,356,000 | 691.95 | 730.07 | 691.95 | 723.14 | 00:00:00 | | 2001-04-11 | 4,995,000 | 718.81 | 734.69 | 711.59 | 727.76 | 00:00:00 | | 2001-04-12 | 2,532,800 | 726.89 | 741.04 | 726.89 | 739.31 | 00:00:00 | | 2001-04-13 | 0 | 739.31 | 739.31 | 739.31 | 739.31 | 00:00:00 | | 2001-04-16 | 0 | 739.31 | 739.31 | 739.31 | 739.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
