|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-10 | 3,739,800 | 548.50 | 549.50 | 538.50 | 541.50 | 00:00:00 | | 2010-08-11 | 3,599,500 | 537.00 | 539.00 | 530.00 | 530.50 | 00:00:00 | | 2010-08-12 | 3,494,100 | 527.50 | 538.00 | 527.50 | 536.50 | 00:00:00 | | 2010-08-13 | 3,421,200 | 538.50 | 539.00 | 534.00 | 537.00 | 00:00:00 | | 2010-08-16 | 3,763,000 | 538.50 | 539.00 | 528.50 | 530.00 | 00:00:00 | | 2010-08-17 | 3,653,900 | 529.50 | 541.00 | 529.50 | 539.50 | 00:00:00 | | 2010-08-18 | 2,493,200 | 536.50 | 539.50 | 533.50 | 535.50 | 00:00:00 | | 2010-08-19 | 4,334,800 | 536.50 | 540.50 | 528.50 | 530.50 | 00:00:00 | | 2010-08-20 | 5,190,400 | 531.00 | 531.50 | 527.00 | 527.50 | 00:00:00 | | 2010-08-23 | 4,266,800 | 528.00 | 532.50 | 523.00 | 524.00 | 00:00:00 | | 2010-08-24 | 4,893,800 | 521.00 | 523.00 | 515.00 | 521.00 | 00:00:00 | | 2010-08-25 | 4,070,200 | 522.00 | 525.00 | 512.00 | 514.50 | 00:00:00 | | 2010-08-26 | 3,083,500 | 517.50 | 520.50 | 512.00 | 515.00 | 00:00:00 | | 2010-08-27 | 3,320,700 | 511.00 | 524.00 | 511.00 | 522.00 | 00:00:00 | | 2010-08-31 | 4,892,000 | 517.00 | 524.00 | 516.00 | 524.00 | 00:00:00 | | 2010-09-01 | 2,054,600 | 525.00 | 539.00 | 523.50 | 538.50 | 00:00:00 | | 2010-09-02 | 3,268,200 | 537.50 | 543.50 | 535.00 | 542.50 | 00:00:00 | | 2010-09-03 | 2,829,200 | 542.00 | 548.50 | 537.50 | 543.00 | 00:00:00 | | 2010-09-06 | 1,337,400 | 547.50 | 547.50 | 541.50 | 542.00 | 00:00:00 | | 2010-09-07 | 1,993,800 | 540.50 | 540.50 | 534.00 | 538.00 | 00:00:00 | | 2010-09-08 | 4,329,400 | 536.00 | 542.00 | 531.50 | 538.00 | 00:00:00 | | 2010-09-09 | 2,227,900 | 536.00 | 538.50 | 534.00 | 537.00 | 00:00:00 | | 2010-09-10 | 2,454,900 | 537.00 | 539.00 | 534.00 | 536.00 | 00:00:00 | | 2010-09-13 | 2,059,700 | 538.00 | 539.00 | 535.50 | 537.50 | 00:00:00 | | 2010-09-14 | 2,592,300 | 539.00 | 541.00 | 537.00 | 539.50 | 00:00:00 | | 2010-09-15 | 4,461,200 | 540.00 | 542.00 | 533.50 | 539.00 | 00:00:00 | | 2010-09-16 | 3,260,500 | 539.00 | 541.50 | 535.50 | 536.50 | 00:00:00 | | 2010-09-17 | 4,525,200 | 541.50 | 542.00 | 534.00 | 535.00 | 00:00:00 | | 2010-09-20 | 1,931,500 | 539.50 | 552.00 | 538.00 | 552.00 | 00:00:00 | | 2010-09-21 | 3,088,800 | 550.50 | 558.50 | 547.00 | 547.00 | 00:00:00 | | 2010-09-22 | 3,085,300 | 549.50 | 550.00 | 537.50 | 537.50 | 00:00:00 | | 2010-09-23 | 2,110,900 | 539.50 | 543.00 | 530.00 | 537.00 | 00:00:00 | | 2010-09-24 | 2,274,500 | 534.00 | 542.00 | 533.50 | 540.50 | 00:00:00 | | 2010-09-27 | 1,574,000 | 539.00 | 546.50 | 535.00 | 535.50 | 00:00:00 | | 2010-09-28 | 3,365,000 | 532.50 | 540.00 | 529.00 | 539.50 | 00:00:00 | | 2010-09-29 | 2,082,800 | 542.00 | 544.00 | 530.50 | 534.50 | 00:00:00 | | 2010-09-30 | 4,056,300 | 534.00 | 544.00 | 534.00 | 538.00 | 00:00:00 | | 2010-10-01 | 2,673,000 | 540.00 | 541.00 | 533.50 | 535.00 | 00:00:00 | | 2010-10-04 | 2,170,500 | 536.50 | 536.50 | 528.00 | 528.50 | 00:00:00 | | 2010-10-05 | 5,012,200 | 529.00 | 546.00 | 527.00 | 544.50 | 00:00:00 | | 2010-10-06 | 4,183,000 | 545.50 | 554.50 | 545.50 | 554.00 | 00:00:00 | | 2010-10-07 | 5,190,900 | 554.50 | 558.00 | 544.00 | 544.50 | 00:00:00 | | 2010-10-08 | 2,323,200 | 545.00 | 548.00 | 539.00 | 543.00 | 00:00:00 | | 2010-10-11 | 2,790,300 | 546.00 | 551.50 | 543.50 | 550.00 | 00:00:00 | | 2010-10-12 | 2,515,200 | 547.00 | 550.00 | 542.50 | 549.50 | 00:00:00 | | 2010-10-13 | 7,270,100 | 552.50 | 566.00 | 551.50 | 563.00 | 00:00:00 | | 2010-10-14 | 3,451,000 | 563.50 | 564.00 | 550.50 | 551.50 | 00:00:00 | | 2010-10-15 | 4,097,800 | 554.50 | 558.50 | 547.00 | 554.50 | 00:00:00 | | 2010-10-18 | 1,287,600 | 550.50 | 559.00 | 550.50 | 557.00 | 00:00:00 | | 2010-10-19 | 2,351,900 | 555.50 | 560.50 | 553.50 | 553.50 | 00:00:00 | | 2010-10-20 | 2,533,500 | 551.00 | 555.50 | 548.00 | 553.50 | 00:00:00 | | 2010-10-21 | 2,650,800 | 552.00 | 561.50 | 552.00 | 559.00 | 00:00:00 | | 2010-10-22 | 2,374,500 | 557.50 | 558.50 | 552.50 | 552.50 | 00:00:00 | | 2010-10-25 | 3,079,100 | 555.00 | 559.00 | 549.00 | 550.00 | 00:00:00 | | 2010-10-26 | 3,125,500 | 548.00 | 551.50 | 542.00 | 544.50 | 00:00:00 | | 2010-10-27 | 3,902,400 | 541.50 | 544.00 | 537.50 | 538.00 | 00:00:00 | | 2010-10-28 | 4,283,500 | 541.00 | 541.50 | 536.50 | 537.00 | 00:00:00 | | 2010-10-29 | 3,975,600 | 537.50 | 540.00 | 533.00 | 535.00 | 00:00:00 | | 2010-11-01 | 1,857,700 | 539.00 | 541.00 | 534.50 | 538.00 | 00:00:00 | | 2010-11-02 | 3,765,500 | 537.50 | 541.50 | 533.50 | 537.00 | 00:00:00 | | 2010-11-03 | 2,598,100 | 540.00 | 540.50 | 533.50 | 534.00 | 00:00:00 | | 2010-11-04 | 3,845,400 | 539.00 | 541.50 | 530.00 | 530.50 | 00:00:00 | | 2010-11-05 | 5,334,400 | 531.00 | 533.00 | 524.00 | 526.00 | 00:00:00 | | 2010-11-08 | 3,857,200 | 527.00 | 537.50 | 523.50 | 536.00 | 00:00:00 | | 2010-11-09 | 3,398,800 | 535.00 | 541.50 | 533.00 | 538.00 | 00:00:00 | | 2010-11-10 | 2,824,800 | 537.50 | 539.50 | 534.50 | 537.00 | 00:00:00 | | 2010-11-11 | 3,144,700 | 537.50 | 538.50 | 531.50 | 532.50 | 00:00:00 | | 2010-11-12 | 3,235,900 | 527.50 | 538.50 | 526.00 | 536.50 | 00:00:00 | | 2010-11-15 | 1,878,400 | 534.50 | 538.00 | 531.50 | 536.50 | 00:00:00 | | 2010-11-16 | 2,104,800 | 540.00 | 540.00 | 529.00 | 530.00 | 00:00:00 | | 2010-11-17 | 4,843,800 | 530.00 | 536.50 | 525.00 | 536.00 | 00:00:00 | | 2010-11-18 | 9,060,500 | 536.50 | 542.50 | 524.00 | 529.00 | 00:00:00 | | 2010-11-19 | 5,837,500 | 531.00 | 540.00 | 528.00 | 535.50 | 00:00:00 | | 2010-11-22 | 3,221,900 | 539.50 | 541.50 | 534.50 | 535.50 | 00:00:00 | | 2010-11-23 | 4,853,200 | 532.50 | 538.00 | 530.00 | 530.00 | 00:00:00 | | 2010-11-24 | 4,580,800 | 530.50 | 535.00 | 527.00 | 530.00 | 00:00:00 | | 2010-11-25 | 3,923,800 | 529.50 | 530.50 | 524.00 | 526.00 | 00:00:00 | | 2010-11-26 | 2,753,100 | 523.00 | 527.50 | 522.00 | 525.50 | 00:00:00 | | 2010-11-29 | 2,377,100 | 528.00 | 530.50 | 516.00 | 516.00 | 00:00:00 | | 2010-11-30 | 5,488,700 | 516.50 | 520.00 | 509.00 | 509.00 | 00:00:00 | | 2010-12-01 | 6,166,400 | 511.00 | 515.50 | 508.00 | 514.00 | 00:00:00 | | 2010-12-02 | 4,168,400 | 517.50 | 520.00 | 514.50 | 520.00 | 00:00:00 | | 2010-12-03 | 2,821,900 | 519.00 | 526.50 | 518.50 | 524.50 | 00:00:00 | | 2010-12-06 | 3,127,700 | 526.00 | 526.00 | 515.50 | 516.00 | 00:00:00 | | 2010-12-07 | 4,624,500 | 517.50 | 521.00 | 515.00 | 519.50 | 00:00:00 | | 2010-12-08 | 4,122,100 | 517.00 | 521.00 | 513.00 | 515.00 | 00:00:00 | | 2010-12-09 | 5,847,200 | 517.00 | 521.50 | 516.00 | 521.00 | 00:00:00 | | 2010-12-10 | 3,018,600 | 521.50 | 524.00 | 517.00 | 519.00 | 00:00:00 | | 2010-12-13 | 2,791,400 | 521.00 | 524.00 | 518.00 | 524.50 | 00:00:00 | | 2010-12-14 | 3,563,200 | 523.50 | 529.50 | 523.50 | 529.50 | 00:00:00 | | 2010-12-15 | 3,299,200 | 529.00 | 533.00 | 525.50 | 531.00 | 00:00:00 | | 2010-12-16 | 4,481,000 | 533.50 | 535.50 | 530.00 | 532.00 | 00:00:00 | | 2010-12-17 | 5,531,700 | 534.50 | 535.00 | 516.50 | 530.09 | 00:00:00 | | 2010-12-20 | 2,519,900 | 530.00 | 530.50 | 524.00 | 528.00 | 00:00:00 | | 2010-12-21 | 2,571,300 | 530.50 | 532.50 | 526.50 | 532.50 | 00:00:00 | | 2010-12-22 | 1,617,100 | 531.50 | 532.00 | 528.00 | 530.50 | 00:00:00 | | 2010-12-23 | 1,166,700 | 531.50 | 536.00 | 531.00 | 535.50 | 00:00:00 | | 2010-12-24 | 117,200 | 535.50 | 538.00 | 533.50 | 538.00 | 00:00:00 | | 2010-12-29 | 952,700 | 541.50 | 541.50 | 535.00 | 535.50 | 00:00:00 | | 2010-12-30 | 1,158,700 | 534.00 | 538.50 | 533.50 | 538.50 | 00:00:00 | | 2010-12-31 | 832,200 | 538.00 | 542.50 | 538.00 | 541.50 | 00:00:00 | | 2011-01-04 | 4,584,100 | 538.50 | 547.00 | 536.50 | 541.50 | 00:00:00 | | 2011-01-05 | 4,424,500 | 540.00 | 543.00 | 534.50 | 537.50 | 00:00:00 | | 2011-01-06 | 5,961,600 | 533.00 | 542.50 | 530.00 | 531.00 | 00:00:00 | | 2011-01-07 | 6,737,300 | 532.00 | 536.00 | 527.50 | 530.00 | 00:00:00 | | 2011-01-10 | 3,764,600 | 529.50 | 539.00 | 527.00 | 537.50 | 00:00:00 | | 2011-01-11 | 4,679,500 | 540.50 | 548.00 | 538.00 | 547.00 | 00:00:00 | | 2011-01-12 | 6,129,800 | 546.50 | 549.00 | 540.50 | 542.50 | 00:00:00 | | 2011-01-13 | 2,357,800 | 541.50 | 544.50 | 540.50 | 543.50 | 00:00:00 | | 2011-01-14 | 2,907,300 | 543.50 | 550.50 | 543.50 | 548.00 | 00:00:00 | | 2011-01-17 | 4,760,800 | 547.00 | 558.00 | 547.00 | 553.50 | 00:00:00 | | 2011-01-18 | 4,004,600 | 555.00 | 560.00 | 552.00 | 560.00 | 00:00:00 | | 2011-01-19 | 3,888,700 | 561.50 | 563.00 | 555.00 | 556.50 | 00:00:00 | | 2011-01-20 | 5,261,500 | 554.00 | 561.00 | 552.00 | 556.00 | 00:00:00 | | 2011-01-21 | 2,731,100 | 556.50 | 561.50 | 555.00 | 561.00 | 00:00:00 | | 2011-01-24 | 3,546,200 | 563.00 | 568.50 | 560.00 | 567.00 | 00:00:00 | | 2011-01-25 | 3,378,800 | 568.00 | 570.00 | 561.00 | 570.00 | 00:00:00 | | 2011-01-26 | 2,661,300 | 570.00 | 576.00 | 567.50 | 569.00 | 00:00:00 | | 2011-01-27 | 3,322,300 | 569.00 | 569.50 | 556.00 | 560.00 | 00:00:00 | | 2011-01-28 | 5,512,900 | 561.50 | 564.50 | 557.00 | 558.50 | 00:00:00 | | 2011-01-31 | 4,313,200 | 556.00 | 557.00 | 549.00 | 552.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
