|
 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 | | 2001-04-16 | 0 | 739.31 | 739.31 | 739.31 | 739.31 | 00:00:00 | | 2001-04-17 | 5,292,500 | 737.00 | 739.31 | 718.52 | 738.16 | 00:00:00 | | 2001-04-18 | 6,197,200 | 742.78 | 765.30 | 727.76 | 754.33 | 00:00:00 | | 2001-04-19 | 4,614,900 | 760.68 | 772.23 | 745.09 | 745.09 | 00:00:00 | | 2001-04-20 | 3,494,700 | 750.86 | 768.19 | 750.28 | 758.37 | 00:00:00 | | 2001-04-23 | 3,076,000 | 752.59 | 771.08 | 747.40 | 761.26 | 00:00:00 | | 2001-04-24 | 2,980,300 | 756.64 | 772.81 | 756.64 | 767.03 | 00:00:00 | | 2001-04-25 | 2,267,800 | 752.59 | 763.57 | 742.20 | 750.28 | 00:00:00 | | 2001-04-26 | 4,457,100 | 745.09 | 768.19 | 733.53 | 768.19 | 00:00:00 | | 2001-04-27 | 2,193,300 | 773.39 | 785.52 | 757.22 | 777.43 | 00:00:00 | | 2001-04-30 | 1,864,600 | 778.59 | 800.53 | 778.59 | 800.53 | 00:00:00 | | 2001-05-01 | 2,104,500 | 780.32 | 789.85 | 774.83 | 785.52 | 00:00:00 | | 2001-05-02 | 4,398,400 | 783.21 | 794.76 | 777.72 | 784.65 | 00:00:00 | | 2001-05-03 | 3,478,600 | 789.56 | 795.91 | 750.86 | 762.41 | 00:00:00 | | 2001-05-04 | 5,614,800 | 768.19 | 772.23 | 752.02 | 765.88 | 00:00:00 | | 2001-05-07 | 0 | 765.88 | 765.88 | 765.88 | 765.88 | 00:00:00 | | 2001-05-08 | 9,402,000 | 771.66 | 785.52 | 754.91 | 777.43 | 00:00:00 | | 2001-05-09 | 3,023,100 | 773.97 | 775.70 | 757.22 | 770.50 | 00:00:00 | | 2001-05-10 | 7,595,600 | 765.88 | 779.16 | 760.68 | 779.16 | 00:00:00 | | 2001-05-11 | 5,062,400 | 783.21 | 783.21 | 759.53 | 762.41 | 00:00:00 | | 2001-05-14 | 5,251,800 | 753.75 | 762.99 | 726.60 | 726.60 | 00:00:00 | | 2001-05-15 | 6,436,200 | 738.73 | 744.51 | 728.91 | 739.31 | 00:00:00 | | 2001-05-16 | 6,511,600 | 746.24 | 746.24 | 729.49 | 729.49 | 00:00:00 | | 2001-05-17 | 8,641,200 | 737.00 | 747.40 | 735.84 | 737.00 | 00:00:00 | | 2001-05-18 | 4,351,500 | 732.38 | 750.86 | 731.22 | 745.09 | 00:00:00 | | 2001-05-21 | 3,069,700 | 750.86 | 758.37 | 742.78 | 748.55 | 00:00:00 | | 2001-05-22 | 5,436,100 | 750.28 | 750.28 | 728.91 | 733.53 | 00:00:00 | | 2001-05-23 | 7,979,000 | 733.53 | 734.69 | 711.01 | 715.05 | 00:00:00 | | 2001-05-24 | 9,482,200 | 712.16 | 716.21 | 705.23 | 710.43 | 00:00:00 | | 2001-05-25 | 5,983,700 | 710.43 | 713.90 | 697.15 | 710.43 | 00:00:00 | | 2001-05-28 | 0 | 710.43 | 710.43 | 710.43 | 710.43 | 00:00:00 | | 2001-05-29 | 4,114,500 | 710.43 | 713.32 | 697.72 | 703.50 | 00:00:00 | | 2001-05-30 | 13,546,700 | 704.08 | 704.66 | 682.71 | 684.44 | 00:00:00 | | 2001-05-31 | 15,351,200 | 687.33 | 709.28 | 672.89 | 705.81 | 00:00:00 | | 2001-06-01 | 9,358,100 | 702.34 | 709.85 | 692.63 | 708.12 | 00:00:00 | | 2001-06-04 | 3,633,900 | 712.16 | 714.47 | 706.39 | 713.90 | 00:00:00 | | 2001-06-05 | 4,629,500 | 715.63 | 732.38 | 708.70 | 730.07 | 00:00:00 | | 2001-06-06 | 4,692,400 | 733.53 | 744.51 | 725.45 | 737.58 | 00:00:00 | | 2001-06-07 | 4,305,300 | 745.09 | 747.97 | 728.34 | 739.31 | 00:00:00 | | 2001-06-08 | 3,291,500 | 740.47 | 740.47 | 722.56 | 730.07 | 00:00:00 | | 2001-06-11 | 4,143,300 | 732.96 | 740.47 | 722.56 | 722.56 | 00:00:00 | | 2001-06-12 | 5,508,700 | 737.00 | 737.00 | 713.90 | 716.21 | 00:00:00 | | 2001-06-13 | 8,625,300 | 722.56 | 728.34 | 714.47 | 716.21 | 00:00:00 | | 2001-06-14 | 4,795,500 | 716.21 | 723.14 | 708.12 | 716.21 | 00:00:00 | | 2001-06-15 | 8,824,800 | 713.90 | 723.72 | 707.06 | 710.43 | 00:00:00 | | 2001-06-18 | 3,855,500 | 711.59 | 721.98 | 709.28 | 712.74 | 00:00:00 | | 2001-06-19 | 9,135,400 | 712.74 | 721.12 | 702.34 | 704.66 | 00:00:00 | | 2001-06-20 | 12,895,700 | 703.79 | 708.70 | 695.41 | 697.72 | 00:00:00 | | 2001-06-21 | 3,448,400 | 701.19 | 714.47 | 698.30 | 704.66 | 00:00:00 | | 2001-06-22 | 6,879,200 | 704.66 | 712.16 | 701.77 | 706.39 | 00:00:00 | | 2001-06-25 | 4,418,900 | 697.72 | 732.96 | 697.72 | 710.43 | 00:00:00 | | 2001-06-26 | 3,277,300 | 709.28 | 716.78 | 700.03 | 704.66 | 00:00:00 | | 2001-06-27 | 8,406,500 | 720.83 | 720.83 | 693.10 | 705.81 | 00:00:00 | | 2001-06-28 | 10,325,800 | 709.85 | 717.36 | 705.81 | 711.59 | 00:00:00 | | 2001-06-29 | 9,293,200 | 716.78 | 727.76 | 702.34 | 727.76 | 00:00:00 | | 2001-07-02 | 8,892,200 | 727.18 | 744.51 | 715.05 | 735.84 | 00:00:00 | | 2001-07-03 | 2,037,000 | 732.67 | 740.47 | 728.91 | 740.47 | 00:00:00 | | 2001-07-04 | 4,832,000 | 734.98 | 742.78 | 731.22 | 739.31 | 00:00:00 | | 2001-07-05 | 6,429,800 | 733.53 | 746.82 | 730.07 | 733.53 | 00:00:00 | | 2001-07-06 | 4,939,400 | 727.18 | 729.49 | 720.83 | 724.29 | 00:00:00 | | 2001-07-09 | 7,469,600 | 698.88 | 735.27 | 698.88 | 726.60 | 00:00:00 | | 2001-07-10 | 3,929,700 | 726.03 | 730.36 | 719.67 | 721.98 | 00:00:00 | | 2001-07-11 | 3,183,600 | 717.36 | 732.96 | 716.21 | 726.03 | 00:00:00 | | 2001-07-12 | 5,437,900 | 730.07 | 741.62 | 728.91 | 733.53 | 00:00:00 | | 2001-07-13 | 0 | 733.53 | 733.53 | 733.53 | 733.53 | 00:00:00 | | 2001-07-16 | 2,405,500 | 720.83 | 733.53 | 720.83 | 728.34 | 00:00:00 | | 2001-07-17 | 3,794,900 | 721.98 | 732.38 | 721.98 | 725.45 | 00:00:00 | | 2001-07-18 | 5,734,100 | 727.76 | 730.07 | 708.12 | 713.90 | 00:00:00 | | 2001-07-19 | 2,955,900 | 714.47 | 721.41 | 702.92 | 718.52 | 00:00:00 | | 2001-07-20 | 8,968,000 | 702.92 | 711.59 | 690.79 | 693.10 | 00:00:00 | | 2001-07-23 | 6,956,800 | 688.48 | 700.03 | 682.71 | 700.03 | 00:00:00 | | 2001-07-24 | 5,837,200 | 700.61 | 700.61 | 678.09 | 686.17 | 00:00:00 | | 2001-07-25 | 7,802,500 | 689.32 | 689.32 | 672.31 | 674.04 | 00:00:00 | | 2001-07-26 | 9,212,800 | 673.36 | 683.86 | 652.67 | 659.03 | 00:00:00 | | 2001-07-27 | 7,133,800 | 681.55 | 681.55 | 658.45 | 660.76 | 00:00:00 | | 2001-07-30 | 8,792,000 | 663.01 | 686.17 | 660.76 | 682.71 | 00:00:00 | | 2001-07-31 | 5,383,000 | 682.71 | 697.72 | 678.09 | 695.41 | 00:00:00 | | 2001-08-01 | 3,904,300 | 691.37 | 701.77 | 689.56 | 695.99 | 00:00:00 | | 2001-08-02 | 7,260,100 | 693.22 | 720.25 | 693.22 | 709.85 | 00:00:00 | | 2001-08-03 | 3,856,900 | 700.63 | 711.59 | 692.53 | 697.72 | 00:00:00 | | 2001-08-06 | 2,951,900 | 703.50 | 703.50 | 687.33 | 697.72 | 00:00:00 | | 2001-08-07 | 4,702,600 | 690.79 | 697.72 | 677.13 | 689.64 | 00:00:00 | | 2001-08-08 | 5,320,300 | 688.59 | 688.59 | 658.45 | 664.80 | 00:00:00 | | 2001-08-09 | 11,796,800 | 675.78 | 705.81 | 664.80 | 703.50 | 00:00:00 | | 2001-08-10 | 7,594,400 | 688.01 | 716.21 | 688.01 | 702.34 | 00:00:00 | | 2001-08-13 | 3,117,100 | 704.66 | 717.36 | 700.03 | 710.43 | 00:00:00 | | 2001-08-14 | 10,441,400 | 711.01 | 739.31 | 711.01 | 735.27 | 00:00:00 | | 2001-08-15 | 8,175,400 | 734.69 | 747.40 | 724.29 | 731.80 | 00:00:00 | | 2001-08-16 | 4,772,600 | 726.60 | 734.69 | 718.44 | 721.98 | 00:00:00 | | 2001-08-17 | 2,840,900 | 731.80 | 739.31 | 716.21 | 723.72 | 00:00:00 | | 2001-08-20 | 4,941,100 | 738.16 | 745.09 | 719.67 | 737.00 | 00:00:00 | | 2001-08-21 | 8,387,600 | 731.22 | 756.06 | 726.60 | 750.86 | 00:00:00 | | 2001-08-22 | 5,521,300 | 745.09 | 746.24 | 733.53 | 741.04 | 00:00:00 | | 2001-08-23 | 3,543,200 | 738.16 | 747.97 | 735.84 | 747.97 | 00:00:00 | | 2001-08-24 | 3,323,400 | 748.47 | 758.95 | 745.09 | 753.17 | 00:00:00 | | 2001-08-27 | 0 | 753.17 | 753.17 | 753.17 | 753.17 | 00:00:00 | | 2001-08-28 | 2,474,400 | 746.82 | 750.86 | 727.76 | 746.82 | 00:00:00 | | 2001-08-29 | 4,957,400 | 729.88 | 739.31 | 721.98 | 726.60 | 00:00:00 | | 2001-08-30 | 2,942,800 | 721.98 | 730.07 | 705.81 | 706.97 | 00:00:00 | | 2001-08-31 | 7,131,200 | 705.81 | 712.74 | 696.57 | 701.19 | 00:00:00 | | 2001-09-03 | 2,552,100 | 716.21 | 716.21 | 696.57 | 704.08 | 00:00:00 | | 2001-09-04 | 6,384,300 | 704.66 | 711.59 | 685.02 | 695.41 | 00:00:00 | | 2001-09-05 | 2,893,300 | 695.44 | 698.88 | 679.20 | 683.86 | 00:00:00 | | 2001-09-06 | 5,223,600 | 683.86 | 693.33 | 652.67 | 657.29 | 00:00:00 | | 2001-09-07 | 7,529,100 | 727.76 | 664.22 | 635.34 | 644.59 | 00:00:00 | | 2001-09-10 | 3,367,900 | 647.43 | 647.43 | 618.02 | 641.12 | 00:00:00 | | 2001-09-11 | 4,857,900 | 645.74 | 651.52 | 589.14 | 590.87 | 00:00:00 | | 2001-09-12 | 4,604,200 | 553.33 | 622.64 | 553.33 | 613.40 | 00:00:00 | | 2001-09-13 | 5,718,200 | 585.32 | 652.67 | 585.32 | 651.52 | 00:00:00 | | 2001-09-14 | 4,018,600 | 644.01 | 644.59 | 600.69 | 609.35 | 00:00:00 | | 2001-09-17 | 5,484,100 | 600.69 | 689.64 | 568.34 | 590.87 | 00:00:00 | | 2001-09-18 | 4,344,700 | 596.65 | 606.47 | 577.59 | 598.96 | 00:00:00 | | 2001-09-19 | 6,331,900 | 604.73 | 612.24 | 593.18 | 599.53 | 00:00:00 | | 2001-09-20 | 5,701,000 | 599.53 | 601.84 | 569.50 | 580.47 | 00:00:00 | | 2001-09-21 | 5,429,100 | 557.95 | 581.05 | 521.56 | 568.92 | 00:00:00 | | 2001-09-24 | 4,716,100 | 598.38 | 620.33 | 568.34 | 615.71 | 00:00:00 | | 2001-09-25 | 4,580,500 | 615.71 | 635.34 | 604.16 | 631.30 | 00:00:00 | | 2001-09-26 | 6,433,900 | 619.17 | 626.10 | 604.16 | 610.51 | 00:00:00 | | 2001-09-27 | 4,037,600 | 635.34 | 635.34 | 600.69 | 612.24 | 00:00:00 | | 2001-09-28 | 0 | 612.24 | 612.24 | 612.24 | 612.24 | 00:00:00 | | 2001-10-01 | 5,209,400 | 648.63 | 656.72 | 637.08 | 646.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
