|
 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 | | 2015-05-12 | 5,236,300 | 1,083.00 | 1,085.00 | 1,065.00 | 1,068.00 | 00:00:00 | | 2015-05-13 | 5,453,700 | 1,072.00 | 1,085.00 | 1,065.00 | 1,080.00 | 00:00:00 | | 2015-05-21 | 3,746,000 | 1,121.00 | 1,122.00 | 1,106.00 | 1,106.00 | 00:00:00 | | 2015-05-22 | 4,808,000 | 1,110.00 | 1,113.00 | 1,104.00 | 1,104.00 | 00:00:00 | | 2015-05-26 | 4,876,400 | 1,104.00 | 1,108.00 | 1,090.00 | 1,091.00 | 00:00:00 | | 2015-05-27 | 5,555,200 | 1,090.00 | 1,104.00 | 1,089.00 | 1,099.00 | 00:00:00 | | 2015-05-28 | 5,384,900 | 1,107.00 | 1,119.00 | 1,100.00 | 1,106.00 | 00:00:00 | | 2015-05-29 | 5,197,400 | 1,105.00 | 1,108.00 | 1,082.00 | 1,085.00 | 00:00:00 | | 2015-06-15 | 2,322,900 | 1,063.00 | 1,070.00 | 1,060.00 | 1,066.00 | 00:00:00 | | 2015-06-23 | 2,309,100 | 1,075.00 | 1,079.00 | 1,069.00 | 1,074.00 | 00:00:00 | | 2015-06-24 | 2,706,600 | 1,073.00 | 1,081.00 | 1,071.00 | 1,075.00 | 00:00:00 | | 2015-07-07 | 3,040,400 | 1,045.00 | 1,046.00 | 1,023.00 | 1,024.00 | 00:00:00 | | 2015-07-08 | 2,888,100 | 1,030.00 | 1,039.00 | 1,026.00 | 1,035.00 | 00:00:00 | | 2015-07-14 | 2,943,700 | 1,089.00 | 1,104.00 | 1,087.00 | 1,104.00 | 00:00:00 | | 2015-07-15 | 2,294,200 | 1,102.00 | 1,106.00 | 1,097.00 | 1,103.00 | 00:00:00 | | 2015-07-21 | 1,916,200 | 1,112.00 | 1,117.00 | 1,104.00 | 1,108.00 | 00:00:00 | | 2015-07-22 | 2,410,200 | 1,098.00 | 1,104.00 | 1,090.00 | 1,093.00 | 00:00:00 | | 2015-07-28 | 3,859,500 | 1,075.00 | 1,083.00 | 1,071.00 | 1,074.00 | 00:00:00 | | 2015-07-29 | 5,445,000 | 1,081.00 | 1,101.00 | 1,077.00 | 1,101.00 | 00:00:00 | | 2015-07-30 | 3,398,300 | 1,101.00 | 1,108.00 | 1,093.00 | 1,097.00 | 00:00:00 | | 2015-07-31 | 3,263,100 | 1,099.00 | 1,120.00 | 1,099.00 | 1,118.00 | 00:00:00 | | 2015-08-03 | 2,883,600 | 1,114.00 | 1,127.00 | 1,113.00 | 1,124.00 | 00:00:00 | | 2015-08-10 | 4,358,800 | 1,100.00 | 1,103.00 | 1,085.70 | 1,095.00 | 00:00:00 | | 2015-08-18 | 2,448,800 | 1,085.00 | 1,092.00 | 1,081.00 | 1,084.00 | 00:00:00 | | 2015-08-19 | 2,569,300 | 1,082.00 | 1,083.00 | 1,068.00 | 1,069.00 | 00:00:00 | | 2015-08-25 | 6,138,700 | 1,026.00 | 1,035.37 | 1,016.00 | 1,025.00 | 00:00:00 | | 2015-08-26 | 5,345,100 | 1,017.00 | 1,034.00 | 1,004.00 | 1,011.00 | 00:00:00 | | 2015-08-27 | 5,377,400 | 1,035.00 | 1,041.40 | 1,027.50 | 1,035.00 | 00:00:00 | | 2015-08-31 | 0 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 00:00:00 | | 2015-09-07 | 1,521,100 | 1,052.00 | 1,055.00 | 1,046.00 | 1,050.00 | 00:00:00 | | 2015-09-08 | 1,738,000 | 1,055.00 | 1,069.00 | 1,052.00 | 1,060.00 | 00:00:00 | | 2015-09-09 | 3,009,500 | 1,076.00 | 1,081.00 | 1,071.00 | 1,074.00 | 00:00:00 | | 2015-09-21 | 2,066,200 | 1,058.00 | 1,081.00 | 1,058.00 | 1,068.00 | 00:00:00 | | 2015-10-01 | 4,499,300 | 1,141.00 | 1,151.00 | 1,117.00 | 1,119.00 | 00:00:00 | | 2015-10-02 | 3,478,600 | 1,128.00 | 1,139.00 | 1,114.00 | 1,129.00 | 00:00:00 | | 2015-10-08 | 4,003,200 | 1,133.00 | 1,144.00 | 1,130.00 | 1,142.00 | 00:00:00 | | 2015-10-09 | 3,345,000 | 1,148.00 | 1,148.00 | 1,127.00 | 1,134.00 | 00:00:00 | | 2015-10-19 | 1,948,200 | 1,147.00 | 1,158.00 | 1,146.00 | 1,157.00 | 00:00:00 | | 2015-10-20 | 2,355,600 | 1,157.00 | 1,165.00 | 1,154.00 | 1,157.00 | 00:00:00 | | 2015-10-21 | 3,049,100 | 1,158.00 | 1,163.00 | 1,148.00 | 1,153.00 | 00:00:00 | | 2015-10-26 | 2,123,600 | 1,174.00 | 1,174.00 | 1,156.00 | 1,168.00 | 00:00:00 | | 2015-10-27 | 1,767,500 | 1,170.00 | 1,178.00 | 1,158.00 | 1,158.00 | 00:00:00 | | 2015-10-28 | 2,348,600 | 1,165.00 | 1,167.00 | 1,159.00 | 1,160.00 | 00:00:00 | | 2015-11-05 | 4,951,000 | 1,161.00 | 1,176.00 | 1,159.00 | 1,170.00 | 00:00:00 | | 2015-11-06 | 3,352,000 | 1,170.00 | 1,171.00 | 1,157.00 | 1,161.00 | 00:00:00 | | 2015-11-09 | 1,824,700 | 1,164.00 | 1,171.00 | 1,155.00 | 1,155.00 | 00:00:00 | | 2015-11-10 | 2,113,700 | 1,161.00 | 1,162.00 | 1,141.00 | 1,149.00 | 00:00:00 | | 2015-11-11 | 2,166,500 | 1,155.00 | 1,171.00 | 1,151.00 | 1,171.00 | 00:00:00 | | 2015-11-16 | 1,760,800 | 1,136.00 | 1,150.00 | 1,136.00 | 1,147.00 | 00:00:00 | | 2015-12-01 | 1,779,500 | 1,201.00 | 1,208.20 | 1,198.00 | 1,204.00 | 00:00:00 | | 2015-12-02 | 2,270,900 | 1,210.00 | 1,223.00 | 1,206.00 | 1,220.00 | 00:00:00 | | 2015-12-07 | 1,875,000 | 1,193.00 | 1,205.00 | 1,190.00 | 1,193.00 | 00:00:00 | | 2015-12-08 | 2,557,200 | 1,195.00 | 1,204.00 | 1,181.00 | 1,186.00 | 00:00:00 | | 2015-12-09 | 2,339,200 | 1,183.00 | 1,186.60 | 1,168.20 | 1,170.00 | 00:00:00 | | 2015-12-14 | 2,890,700 | 1,139.00 | 1,153.00 | 1,137.00 | 1,137.00 | 00:00:00 | | 2015-12-17 | 2,971,700 | 1,195.00 | 1,195.00 | 1,153.93 | 1,174.00 | 00:00:00 | | 2015-12-18 | 2,715,400 | 1,168.00 | 1,169.00 | 1,155.00 | 1,159.00 | 00:00:00 | | 2015-12-22 | 1,734,000 | 1,171.00 | 1,171.00 | 1,146.80 | 1,163.00 | 00:00:00 | | 2015-12-23 | 1,422,400 | 1,169.00 | 1,183.20 | 1,169.00 | 1,182.00 | 00:00:00 | | 2015-12-24 | 240,800 | 1,185.00 | 1,186.00 | 1,173.00 | 1,180.00 | 00:00:00 | | 2016-01-05 | 1,185,000 | 1,172.00 | 1,185.00 | 1,164.00 | 1,170.00 | 00:00:00 | | 2016-01-06 | 1,489,700 | 1,171.00 | 1,173.00 | 1,153.00 | 1,168.00 | 00:00:00 | | 2016-01-11 | 2,689,500 | 1,163.00 | 1,167.00 | 1,152.00 | 1,160.00 | 00:00:00 | | 2016-01-12 | 2,175,700 | 1,164.00 | 1,181.00 | 1,158.00 | 1,176.00 | 00:00:00 | | 2016-01-13 | 2,630,200 | 1,184.00 | 1,186.00 | 1,175.00 | 1,180.00 | 00:00:00 | | 2016-01-18 | 3,044,700 | 1,159.00 | 1,164.00 | 1,140.00 | 1,144.00 | 00:00:00 | | 2016-01-19 | 1,875,700 | 1,160.00 | 1,168.00 | 1,154.00 | 1,165.00 | 00:00:00 | | 2016-01-20 | 3,314,700 | 1,146.00 | 1,150.00 | 1,128.00 | 1,135.00 | 00:00:00 | | 2016-01-21 | 4,096,400 | 1,137.00 | 1,158.00 | 1,136.00 | 1,146.00 | 00:00:00 | | 2016-01-22 | 2,633,800 | 1,166.00 | 1,188.00 | 1,162.00 | 1,186.00 | 00:00:00 | | 2016-01-25 | 2,316,200 | 1,195.00 | 1,195.00 | 1,181.00 | 1,189.00 | 00:00:00 | | 2016-01-28 | 2,378,800 | 1,197.00 | 1,202.00 | 1,180.00 | 1,189.00 | 00:00:00 | | 2016-01-29 | 3,489,400 | 1,201.00 | 1,230.00 | 1,196.00 | 1,230.00 | 00:00:00 | | 2016-02-02 | 3,685,900 | 1,229.00 | 1,236.00 | 1,208.00 | 1,220.00 | 00:00:00 | | 2016-02-03 | 2,815,900 | 1,217.00 | 1,222.00 | 1,194.00 | 1,199.00 | 00:00:00 | | 2016-02-04 | 4,030,400 | 1,215.00 | 1,220.00 | 1,196.00 | 1,199.00 | 00:00:00 | | 2016-02-05 | 3,627,500 | 1,205.00 | 1,208.00 | 1,167.00 | 1,170.00 | 00:00:00 | | 2016-02-09 | 4,911,000 | 1,127.00 | 1,152.00 | 1,125.00 | 1,149.00 | 00:00:00 | | 2016-02-10 | 2,700,400 | 1,152.00 | 1,163.00 | 1,138.00 | 1,151.00 | 00:00:00 | | 2016-02-18 | 2,879,400 | 1,211.00 | 1,216.00 | 1,203.00 | 1,209.00 | 00:00:00 | | 2016-02-19 | 2,255,000 | 1,209.00 | 1,220.36 | 1,207.00 | 1,216.00 | 00:00:00 | | 2016-02-22 | 1,673,900 | 1,230.00 | 1,241.00 | 1,226.00 | 1,231.00 | 00:00:00 | | 2016-02-23 | 2,833,500 | 1,222.00 | 1,230.00 | 1,216.00 | 1,216.00 | 00:00:00 | | 2016-02-24 | 2,927,000 | 1,212.00 | 1,229.00 | 1,211.00 | 1,217.00 | 00:00:00 | | 2016-02-29 | 4,494,700 | 1,240.00 | 1,248.00 | 1,236.81 | 1,242.00 | 00:00:00 | | 2016-03-03 | 3,331,800 | 1,236.00 | 1,245.00 | 1,225.00 | 1,226.00 | 00:00:00 | | 2016-03-04 | 2,230,900 | 1,228.00 | 1,238.00 | 1,223.00 | 1,227.00 | 00:00:00 | | 2016-03-08 | 2,396,600 | 1,218.00 | 1,231.00 | 1,210.00 | 1,228.00 | 00:00:00 | | 2016-03-09 | 2,055,300 | 1,232.00 | 1,247.00 | 1,228.00 | 1,244.00 | 00:00:00 | | 2016-03-28 | 0 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 00:00:00 | | 2016-03-29 | 1,926,900 | 1,286.00 | 1,295.00 | 1,280.12 | 1,290.00 | 00:00:00 | | 2016-03-30 | 2,446,500 | 1,299.00 | 1,307.00 | 1,294.00 | 1,306.00 | 00:00:00 | | 2016-04-04 | 2,472,500 | 1,301.00 | 1,310.00 | 1,294.00 | 1,302.00 | 00:00:00 | | 2016-04-11 | 1,862,100 | 1,296.00 | 1,304.00 | 1,290.00 | 1,294.00 | 00:00:00 | | 2016-04-26 | 3,383,100 | 1,247.00 | 1,252.00 | 1,219.00 | 1,229.00 | 00:00:00 | | 2016-04-27 | 5,127,100 | 1,229.00 | 1,247.00 | 1,217.00 | 1,222.00 | 00:00:00 | | 2016-04-28 | 4,887,600 | 1,199.00 | 1,217.00 | 1,185.00 | 1,215.00 | 00:00:00 | | 2016-04-29 | 3,956,100 | 1,205.00 | 1,216.00 | 1,194.00 | 1,210.00 | 00:00:00 | | 2016-05-05 | 3,128,400 | 1,214.00 | 1,225.00 | 1,203.75 | 1,213.00 | 00:00:00 | | 2016-05-06 | 3,032,700 | 1,213.00 | 1,221.00 | 1,208.00 | 1,221.00 | 00:00:00 | | 2016-05-10 | 3,068,100 | 1,238.00 | 1,266.69 | 1,228.00 | 1,232.00 | 00:00:00 | | 2016-05-11 | 2,959,100 | 1,226.00 | 1,244.00 | 1,224.00 | 1,229.00 | 00:00:00 | | 2016-05-16 | 1,342,500 | 1,226.00 | 1,233.00 | 1,217.00 | 1,233.00 | 00:00:00 | | 2016-05-17 | 2,183,300 | 1,236.00 | 1,244.00 | 1,229.00 | 1,231.00 | 00:00:00 | | 2016-05-18 | 3,307,400 | 1,224.00 | 1,229.00 | 1,209.00 | 1,224.00 | 00:00:00 | | 2016-05-23 | 2,132,000 | 1,234.00 | 1,240.00 | 1,231.00 | 1,233.00 | 00:00:00 | | 2016-05-24 | 2,351,600 | 1,232.00 | 1,250.00 | 1,226.00 | 1,248.00 | 00:00:00 | | 2016-05-25 | 2,230,700 | 1,255.00 | 1,255.00 | 1,238.00 | 1,243.00 | 00:00:00 | | 2016-05-31 | 3,267,500 | 1,250.00 | 1,254.00 | 1,247.00 | 1,250.00 | 00:00:00 | | 2016-06-01 | 2,760,200 | 1,251.00 | 1,265.00 | 1,250.00 | 1,262.00 | 00:00:00 | | 2016-06-06 | 2,061,800 | 1,265.00 | 1,276.00 | 1,260.00 | 1,270.00 | 00:00:00 | | 2016-06-09 | 2,645,300 | 1,250.00 | 1,254.00 | 1,245.00 | 1,250.00 | 00:00:00 | | 2016-06-10 | 2,386,900 | 1,245.00 | 1,246.00 | 1,226.00 | 1,227.00 | 00:00:00 | | 2016-06-16 | 2,709,800 | 1,197.00 | 1,204.00 | 1,189.00 | 1,194.00 | 00:00:00 | | 2016-06-17 | 5,596,900 | 1,200.00 | 1,206.00 | 631.02 | 1,205.00 | 00:00:00 | | 2016-06-20 | 2,410,800 | 1,224.00 | 1,236.00 | 1,213.00 | 1,227.00 | 00:00:00 | | 2016-06-23 | 2,220,400 | 1,242.00 | 1,250.00 | 1,230.00 | 1,243.00 | 00:00:00 | | 2016-06-24 | 10,708,800 | 1,241.00 | 1,302.00 | 1,199.00 | 1,283.00 | 00:00:00 | | 2016-07-04 | 2,186,100 | 1,405.00 | 1,408.00 | 1,382.00 | 1,390.00 | 00:00:00 | | 2016-07-05 | 4,239,900 | 1,389.00 | 1,419.00 | 1,386.00 | 1,419.00 | 00:00:00 | | 2016-07-06 | 4,005,000 | 1,415.00 | 1,432.00 | 1,394.00 | 1,404.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
