|
 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 2024-06-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-10 | 6,919,000 | 518.50 | 521.50 | 516.50 | 519.00 | 00:00:00 | | 2012-07-11 | 2,684,600 | 518.00 | 519.54 | 515.00 | 518.50 | 00:00:00 | | 2012-07-12 | 4,037,000 | 519.00 | 520.50 | 515.00 | 517.50 | 00:00:00 | | 2012-07-13 | 3,113,400 | 520.00 | 534.50 | 518.50 | 534.50 | 00:00:00 | | 2012-07-16 | 1,848,000 | 534.00 | 535.00 | 526.00 | 534.00 | 00:00:00 | | 2012-07-17 | 2,247,100 | 535.50 | 536.89 | 530.00 | 533.00 | 00:00:00 | | 2012-07-18 | 9,825,100 | 534.00 | 536.00 | 515.50 | 524.50 | 00:00:00 | | 2012-07-19 | 4,607,200 | 526.50 | 526.50 | 521.00 | 526.50 | 00:00:00 | | 2012-07-20 | 3,839,600 | 527.00 | 527.50 | 522.00 | 524.50 | 00:00:00 | | 2012-07-23 | 2,786,000 | 518.50 | 519.50 | 509.00 | 513.00 | 00:00:00 | | 2012-07-24 | 2,447,900 | 514.50 | 515.00 | 506.00 | 506.00 | 00:00:00 | | 2012-07-25 | 2,654,100 | 506.50 | 520.50 | 506.00 | 518.00 | 00:00:00 | | 2012-07-26 | 10,405,900 | 526.50 | 547.50 | 526.50 | 544.00 | 00:00:00 | | 2012-07-27 | 7,951,600 | 548.00 | 550.00 | 538.50 | 548.50 | 00:00:00 | | 2012-07-31 | 4,428,500 | 544.50 | 547.00 | 537.73 | 538.00 | 00:00:00 | | 2012-08-01 | 4,703,300 | 539.50 | 552.00 | 536.00 | 552.00 | 00:00:00 | | 2012-08-02 | 6,264,000 | 551.50 | 556.50 | 544.00 | 545.00 | 00:00:00 | | 2012-08-03 | 2,472,700 | 548.00 | 566.00 | 546.00 | 564.50 | 00:00:00 | | 2012-08-06 | 1,859,800 | 563.50 | 566.50 | 558.50 | 559.50 | 00:00:00 | | 2012-08-07 | 2,806,700 | 555.00 | 569.50 | 555.00 | 569.50 | 00:00:00 | | 2012-08-08 | 3,233,000 | 564.00 | 564.00 | 557.50 | 560.50 | 00:00:00 | | 2012-08-09 | 2,684,300 | 563.00 | 570.50 | 560.65 | 568.50 | 00:00:00 | | 2012-08-10 | 2,992,500 | 565.50 | 567.00 | 560.50 | 564.00 | 00:00:00 | | 2012-08-14 | 3,660,000 | 566.50 | 571.50 | 565.58 | 571.50 | 00:00:00 | | 2012-08-15 | 3,837,900 | 570.00 | 576.00 | 568.50 | 572.50 | 00:00:00 | | 2012-08-16 | 3,625,100 | 574.50 | 580.50 | 572.75 | 579.00 | 00:00:00 | | 2012-08-17 | 3,759,900 | 579.00 | 581.00 | 577.50 | 580.50 | 00:00:00 | | 2012-08-20 | 2,859,000 | 580.00 | 582.50 | 575.50 | 578.00 | 00:00:00 | | 2012-08-21 | 2,965,000 | 579.00 | 582.00 | 576.50 | 579.50 | 00:00:00 | | 2012-08-22 | 6,277,400 | 577.00 | 578.00 | 573.00 | 574.00 | 00:00:00 | | 2012-08-23 | 2,966,400 | 577.50 | 577.50 | 571.00 | 574.00 | 00:00:00 | | 2012-08-24 | 2,288,800 | 572.50 | 579.00 | 571.00 | 576.50 | 00:00:00 | | 2012-08-27 | 0 | 576.50 | 576.50 | 576.50 | 576.50 | 00:00:00 | | 2012-08-28 | 3,278,800 | 578.00 | 581.00 | 574.50 | 578.00 | 00:00:00 | | 2012-08-29 | 4,000,800 | 579.50 | 589.00 | 577.00 | 589.00 | 00:00:00 | | 2012-08-30 | 5,073,800 | 586.00 | 595.50 | 586.00 | 593.50 | 00:00:00 | | 2012-08-31 | 5,716,100 | 593.50 | 596.00 | 589.50 | 590.50 | 00:00:00 | | 2012-09-03 | 3,007,300 | 588.50 | 599.50 | 587.50 | 599.00 | 00:00:00 | | 2012-09-04 | 4,117,700 | 600.00 | 601.00 | 595.00 | 597.50 | 00:00:00 | | 2012-09-05 | 5,284,800 | 595.50 | 607.00 | 595.50 | 605.00 | 00:00:00 | | 2012-09-06 | 9,781,700 | 604.00 | 611.65 | 602.00 | 604.00 | 00:00:00 | | 2012-09-07 | 6,522,700 | 606.50 | 607.00 | 598.00 | 601.50 | 00:00:00 | | 2012-09-10 | 3,451,800 | 600.00 | 603.50 | 599.50 | 601.50 | 00:00:00 | | 2012-09-11 | 4,476,200 | 598.00 | 601.00 | 595.50 | 597.50 | 00:00:00 | | 2012-09-12 | 3,850,500 | 598.00 | 602.00 | 596.00 | 598.50 | 00:00:00 | | 2012-09-13 | 7,670,700 | 598.00 | 602.50 | 594.50 | 601.00 | 00:00:00 | | 2012-09-14 | 5,293,200 | 609.50 | 609.50 | 598.00 | 605.50 | 00:00:00 | | 2012-09-17 | 4,815,600 | 603.50 | 603.50 | 598.50 | 600.00 | 00:00:00 | | 2012-09-18 | 4,047,400 | 597.00 | 602.00 | 591.00 | 600.50 | 00:00:00 | | 2012-09-19 | 3,599,400 | 600.50 | 607.00 | 596.50 | 606.50 | 00:00:00 | | 2012-09-20 | 3,849,400 | 605.00 | 607.50 | 602.00 | 606.50 | 00:00:00 | | 2012-09-21 | 4,730,900 | 607.50 | 608.80 | 604.00 | 607.50 | 00:00:00 | | 2012-09-24 | 4,438,000 | 602.00 | 606.00 | 598.00 | 600.00 | 00:00:00 | | 2012-09-25 | 2,599,000 | 599.00 | 607.50 | 598.00 | 605.00 | 00:00:00 | | 2012-09-27 | 5,465,300 | 602.50 | 605.00 | 595.50 | 597.00 | 00:00:00 | | 2012-09-28 | 5,906,600 | 600.00 | 602.00 | 592.00 | 592.00 | 00:00:00 | | 2012-10-01 | 5,673,000 | 591.50 | 601.00 | 590.25 | 598.00 | 00:00:00 | | 2012-10-02 | 6,701,000 | 595.00 | 603.00 | 593.50 | 600.00 | 00:00:00 | | 2012-10-03 | 3,239,200 | 597.50 | 603.50 | 596.50 | 602.50 | 00:00:00 | | 2012-10-04 | 3,523,500 | 605.50 | 607.50 | 602.00 | 604.00 | 00:00:00 | | 2012-10-05 | 2,334,800 | 605.50 | 610.50 | 602.00 | 609.50 | 00:00:00 | | 2012-10-09 | 3,087,500 | 602.50 | 606.00 | 600.00 | 603.50 | 00:00:00 | | 2012-10-10 | 3,640,100 | 602.00 | 605.75 | 599.00 | 599.50 | 00:00:00 | | 2012-10-15 | 5,944,400 | 601.50 | 611.00 | 601.50 | 608.00 | 00:00:00 | | 2012-10-16 | 5,298,600 | 612.00 | 618.50 | 611.00 | 617.50 | 00:00:00 | | 2012-10-17 | 4,458,700 | 617.50 | 622.00 | 616.50 | 617.50 | 00:00:00 | | 2012-10-18 | 4,004,900 | 620.00 | 620.00 | 608.50 | 610.00 | 00:00:00 | | 2012-10-22 | 1,843,900 | 606.50 | 609.50 | 606.00 | 607.50 | 00:00:00 | | 2012-10-23 | 3,213,200 | 608.50 | 608.50 | 598.50 | 600.50 | 00:00:00 | | 2012-10-24 | 4,761,100 | 603.50 | 604.50 | 593.50 | 600.50 | 00:00:00 | | 2012-10-25 | 3,908,100 | 600.50 | 602.50 | 597.50 | 600.00 | 00:00:00 | | 2012-10-26 | 4,699,900 | 597.00 | 601.50 | 596.00 | 600.50 | 00:00:00 | | 2012-10-29 | 3,542,700 | 597.50 | 603.50 | 596.50 | 603.00 | 00:00:00 | | 2012-10-30 | 2,590,400 | 602.00 | 605.50 | 601.00 | 604.50 | 00:00:00 | | 2012-10-31 | 3,690,900 | 603.50 | 609.00 | 603.50 | 606.00 | 00:00:00 | | 2012-11-01 | 5,483,300 | 603.00 | 612.50 | 602.50 | 612.50 | 00:00:00 | | 2012-11-02 | 2,857,300 | 611.00 | 620.00 | 611.00 | 617.50 | 00:00:00 | | 2012-11-05 | 2,106,800 | 617.00 | 617.50 | 611.00 | 612.00 | 00:00:00 | | 2012-11-06 | 3,215,200 | 613.00 | 622.50 | 611.50 | 620.50 | 00:00:00 | | 2012-11-07 | 4,061,800 | 622.50 | 622.50 | 613.50 | 615.00 | 00:00:00 | | 2012-11-08 | 4,861,400 | 624.50 | 627.00 | 606.50 | 608.50 | 00:00:00 | | 2012-11-09 | 3,965,800 | 612.00 | 615.50 | 605.00 | 609.50 | 00:00:00 | | 2012-11-12 | 2,315,000 | 613.50 | 614.25 | 610.00 | 610.50 | 00:00:00 | | 2012-11-13 | 4,290,700 | 611.50 | 618.50 | 606.50 | 618.00 | 00:00:00 | | 2012-11-14 | 5,255,800 | 616.50 | 627.50 | 616.50 | 621.00 | 00:00:00 | | 2012-11-15 | 2,526,400 | 620.00 | 620.50 | 611.00 | 612.00 | 00:00:00 | | 2012-11-16 | 4,509,400 | 611.00 | 612.50 | 602.50 | 602.50 | 00:00:00 | | 2012-11-19 | 5,728,800 | 604.50 | 605.50 | 600.15 | 605.00 | 00:00:00 | | 2012-11-20 | 2,525,000 | 603.50 | 609.50 | 602.50 | 608.00 | 00:00:00 | | 2012-11-21 | 3,082,900 | 607.50 | 610.25 | 605.50 | 607.50 | 00:00:00 | | 2012-11-22 | 2,076,000 | 609.50 | 618.00 | 609.50 | 618.00 | 00:00:00 | | 2012-11-23 | 1,884,600 | 618.00 | 625.00 | 615.50 | 624.50 | 00:00:00 | | 2012-11-26 | 2,955,300 | 624.50 | 626.69 | 622.50 | 624.00 | 00:00:00 | | 2012-11-27 | 2,854,200 | 628.00 | 630.50 | 624.50 | 625.50 | 00:00:00 | | 2012-11-28 | 4,197,900 | 624.00 | 636.00 | 622.50 | 636.00 | 00:00:00 | | 2012-11-29 | 4,162,100 | 637.50 | 645.00 | 636.50 | 644.50 | 00:00:00 | | 2012-11-30 | 4,567,400 | 643.50 | 646.50 | 641.50 | 642.50 | 00:00:00 | | 2012-12-03 | 5,819,200 | 644.00 | 662.50 | 644.00 | 650.50 | 00:00:00 | | 2012-12-04 | 4,706,700 | 650.00 | 651.00 | 647.00 | 647.50 | 00:00:00 | | 2012-12-05 | 5,000,100 | 650.50 | 652.07 | 648.50 | 652.00 | 00:00:00 | | 2012-12-06 | 4,044,000 | 655.00 | 661.00 | 649.50 | 651.00 | 00:00:00 | | 2012-12-07 | 2,942,500 | 649.50 | 651.35 | 643.50 | 647.00 | 00:00:00 | | 2012-12-10 | 2,223,400 | 644.00 | 648.00 | 643.50 | 647.50 | 00:00:00 | | 2012-12-11 | 3,272,700 | 645.50 | 648.50 | 645.00 | 646.50 | 00:00:00 | | 2012-12-12 | 3,075,500 | 646.50 | 649.50 | 640.00 | 642.00 | 00:00:00 | | 2012-12-13 | 5,393,600 | 640.00 | 642.50 | 631.50 | 634.50 | 00:00:00 | | 2012-12-14 | 4,330,000 | 635.00 | 636.50 | 629.00 | 630.50 | 00:00:00 | | 2012-12-17 | 2,478,600 | 630.50 | 632.00 | 625.50 | 628.00 | 00:00:00 | | 2012-12-18 | 2,822,400 | 629.50 | 635.50 | 628.50 | 633.50 | 00:00:00 | | 2012-12-19 | 4,085,600 | 635.50 | 646.00 | 633.50 | 642.00 | 00:00:00 | | 2012-12-20 | 2,349,300 | 640.50 | 644.50 | 638.50 | 643.50 | 00:00:00 | | 2012-12-21 | 4,679,700 | 639.00 | 644.00 | 636.50 | 640.50 | 00:00:00 | | 2012-12-24 | 269,600 | 640.00 | 646.00 | 639.50 | 646.00 | 00:00:00 | | 2012-12-25 | 0 | 646.00 | 646.00 | 646.00 | 646.00 | 00:00:00 | | 2012-12-26 | 0 | 646.00 | 646.00 | 646.00 | 646.00 | 00:00:00 | | 2012-12-27 | 1,351,400 | 644.00 | 646.50 | 641.50 | 642.50 | 00:00:00 | | 2012-12-28 | 1,209,300 | 642.00 | 645.00 | 637.00 | 638.50 | 00:00:00 | | 2012-12-31 | 685,900 | 632.50 | 642.00 | 632.00 | 642.00 | 00:00:00 | | 2013-01-01 | 0 | 642.00 | 642.00 | 642.00 | 642.00 | 00:00:00 | | 2013-01-02 | 2,804,600 | 647.00 | 655.00 | 643.50 | 653.00 | 00:00:00 | | 2013-01-03 | 1,861,600 | 653.50 | 657.50 | 651.00 | 656.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
