|
 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 | | 2018-02-28 | 3,814,756 | 1,484.00 | 1,502.50 | 1,480.00 | 1,493.00 | 00:00:00 | | 2018-03-01 | 4,984,957 | 1,493.00 | 1,496.50 | 1,477.50 | 1,480.00 | 00:00:00 | | 2018-03-02 | 3,086,050 | 1,474.00 | 1,484.50 | 1,465.00 | 1,467.50 | 00:00:00 | | 2018-03-05 | 7,104,600 | 1,468.00 | 1,478.50 | 1,460.50 | 1,472.50 | 00:00:00 | | 2018-03-06 | 4,415,496 | 1,484.50 | 1,491.50 | 1,479.50 | 1,482.50 | 00:00:00 | | 2018-03-07 | 3,787,928 | 1,481.50 | 1,490.50 | 1,476.00 | 1,486.50 | 00:00:00 | | 2018-03-08 | 4,183,145 | 1,491.00 | 1,512.00 | 1,484.50 | 1,506.00 | 00:00:00 | | 2018-03-09 | 2,536,851 | 1,503.50 | 1,514.50 | 1,500.50 | 1,512.50 | 00:00:00 | | 2018-03-12 | 2,713,765 | 1,519.00 | 1,522.50 | 1,509.50 | 1,521.50 | 00:00:00 | | 2018-03-13 | 3,374,366 | 1,519.50 | 1,521.50 | 1,486.00 | 1,492.50 | 00:00:00 | | 2018-03-14 | 2,787,479 | 1,487.50 | 1,502.50 | 1,466.50 | 1,490.50 | 00:00:00 | | 2018-03-15 | 2,200,971 | 1,493.00 | 1,500.50 | 1,488.50 | 1,491.00 | 00:00:00 | | 2018-03-16 | 4,849,931 | 1,493.50 | 1,497.50 | 1,485.50 | 1,485.50 | 00:00:00 | | 2018-03-19 | 3,439,755 | 1,482.00 | 1,491.00 | 1,466.00 | 1,481.00 | 00:00:00 | | 2018-03-20 | 7,656,927 | 1,488.00 | 1,490.50 | 1,473.50 | 1,473.50 | 00:00:00 | | 2018-03-21 | 4,035,893 | 1,473.50 | 1,478.00 | 1,457.00 | 1,460.50 | 00:00:00 | | 2018-03-22 | 5,200,892 | 1,450.00 | 1,465.00 | 1,443.00 | 1,453.50 | 00:00:00 | | 2018-03-23 | 2,914,489 | 1,446.50 | 1,450.50 | 1,435.00 | 1,437.50 | 00:00:00 | | 2018-03-26 | 2,470,345 | 1,441.00 | 1,449.00 | 1,423.50 | 1,429.50 | 00:00:00 | | 2018-03-27 | 6,424,730 | 1,443.50 | 1,464.50 | 1,435.00 | 1,454.00 | 00:00:00 | | 2018-03-28 | 4,198,513 | 1,442.50 | 1,470.50 | 1,440.00 | 1,469.00 | 00:00:00 | | 2018-03-29 | 5,361,780 | 1,474.50 | 1,480.00 | 1,465.00 | 1,465.00 | 00:00:00 | | 2018-04-03 | 4,405,923 | 1,456.00 | 1,475.00 | 1,450.50 | 1,468.00 | 00:00:00 | | 2018-04-04 | 4,416,195 | 1,465.50 | 1,472.50 | 1,459.00 | 1,472.00 | 00:00:00 | | 2018-04-05 | 4,710,871 | 1,491.00 | 1,520.00 | 1,484.50 | 1,517.00 | 00:00:00 | | 2018-04-06 | 3,410,122 | 1,515.50 | 1,525.00 | 1,503.00 | 1,518.00 | 00:00:00 | | 2018-04-09 | 3,805,688 | 1,520.50 | 1,526.50 | 1,516.50 | 1,523.50 | 00:00:00 | | 2018-04-10 | 2,998,664 | 1,530.00 | 1,542.50 | 1,525.50 | 1,542.50 | 00:00:00 | | 2018-04-11 | 3,690,778 | 1,532.50 | 1,539.50 | 1,525.00 | 1,525.50 | 00:00:00 | | 2018-04-12 | 2,244,305 | 1,524.00 | 1,531.00 | 1,504.00 | 1,505.50 | 00:00:00 | | 2018-04-13 | 2,391,142 | 1,512.00 | 1,515.50 | 1,505.50 | 1,513.50 | 00:00:00 | | 2018-04-16 | 2,805,699 | 1,516.50 | 1,518.50 | 1,501.00 | 1,510.00 | 00:00:00 | | 2018-04-17 | 4,888,199 | 1,508.50 | 1,512.00 | 1,499.50 | 1,503.50 | 00:00:00 | | 2018-04-18 | 4,807,219 | 1,507.50 | 1,516.50 | 1,497.50 | 1,510.50 | 00:00:00 | | 2018-04-19 | 5,474,482 | 1,515.50 | 1,532.50 | 1,509.00 | 1,525.50 | 00:00:00 | | 2018-04-20 | 2,549,738 | 1,538.00 | 1,546.00 | 1,534.00 | 1,544.00 | 00:00:00 | | 2018-04-23 | 5,083,197 | 1,545.50 | 1,547.50 | 1,535.00 | 1,545.00 | 00:00:00 | | 2018-04-24 | 5,791,341 | 1,545.00 | 1,554.50 | 1,544.00 | 1,554.00 | 00:00:00 | | 2018-04-25 | 2,960,079 | 1,542.00 | 1,552.50 | 1,542.00 | 1,548.50 | 00:00:00 | | 2018-04-26 | 2,918,208 | 1,527.50 | 1,539.50 | 1,520.00 | 1,539.00 | 00:00:00 | | 2018-04-27 | 2,290,374 | 1,540.00 | 1,553.50 | 1,538.50 | 1,553.50 | 00:00:00 | | 2018-04-30 | 3,364,344 | 1,559.00 | 1,566.50 | 1,552.50 | 1,554.50 | 00:00:00 | | 2018-05-01 | 2,061,638 | 1,555.50 | 1,571.50 | 1,555.50 | 1,561.00 | 00:00:00 | | 2018-05-02 | 3,101,485 | 1,565.50 | 1,571.50 | 1,558.50 | 1,561.00 | 00:00:00 | | 2018-05-03 | 2,364,880 | 1,562.50 | 1,563.00 | 1,551.50 | 1,556.00 | 00:00:00 | | 2018-05-08 | 2,704,077 | 1,574.50 | 1,588.50 | 1,571.00 | 1,582.50 | 00:00:00 | | 2018-05-09 | 2,738,080 | 1,582.00 | 1,585.50 | 1,569.50 | 1,583.50 | 00:00:00 | | 2018-05-10 | 2,937,960 | 1,588.00 | 1,608.50 | 1,588.00 | 1,605.50 | 00:00:00 | | 2018-05-11 | 2,858,570 | 1,607.00 | 1,607.00 | 1,583.50 | 1,592.00 | 00:00:00 | | 2018-05-14 | 2,663,576 | 1,591.50 | 1,595.50 | 1,576.00 | 1,581.00 | 00:00:00 | | 2018-05-15 | 4,113,866 | 1,578.50 | 1,587.50 | 1,575.50 | 1,586.50 | 00:00:00 | | 2018-05-16 | 3,737,217 | 1,583.00 | 1,593.50 | 1,580.00 | 1,587.00 | 00:00:00 | | 2018-05-17 | 3,382,653 | 1,585.50 | 1,600.50 | 1,585.50 | 1,597.00 | 00:00:00 | | 2018-05-18 | 4,476,445 | 1,604.50 | 1,622.00 | 1,601.00 | 1,619.50 | 00:00:00 | | 2018-05-21 | 3,181,255 | 1,628.50 | 1,649.00 | 1,624.50 | 1,643.50 | 00:00:00 | | 2018-05-22 | 3,508,385 | 1,648.50 | 1,649.50 | 1,636.50 | 1,641.00 | 00:00:00 | | 2018-05-23 | 4,107,872 | 1,635.00 | 1,648.00 | 1,635.00 | 1,642.00 | 00:00:00 | | 2018-05-24 | 4,496,442 | 1,646.00 | 1,646.00 | 1,632.50 | 1,634.00 | 00:00:00 | | 2018-05-25 | 3,705,206 | 1,644.00 | 1,654.00 | 1,641.00 | 1,645.00 | 00:00:00 | | 2018-05-29 | 4,348,769 | 1,641.50 | 1,642.50 | 1,625.00 | 1,633.50 | 00:00:00 | | 2018-05-30 | 5,009,648 | 1,636.50 | 1,640.00 | 1,627.00 | 1,640.00 | 00:00:00 | | 2018-05-31 | 5,191,167 | 1,642.50 | 1,664.00 | 1,642.50 | 1,652.50 | 00:00:00 | | 2018-06-01 | 3,154,657 | 1,663.00 | 1,664.00 | 1,643.50 | 1,649.00 | 00:00:00 | | 2018-06-04 | 1,899,132 | 1,656.00 | 1,667.50 | 1,649.50 | 1,667.50 | 00:00:00 | | 2018-06-05 | 5,810,669 | 1,665.50 | 1,680.50 | 1,658.50 | 1,670.50 | 00:00:00 | | 2018-06-06 | 3,167,990 | 1,678.00 | 1,683.00 | 1,666.00 | 1,679.00 | 00:00:00 | | 2018-06-07 | 3,226,154 | 1,687.50 | 1,687.50 | 1,665.00 | 1,668.50 | 00:00:00 | | 2018-06-08 | 4,079,682 | 1,662.00 | 1,679.00 | 1,656.50 | 1,673.50 | 00:00:00 | | 2018-06-11 | 3,634,562 | 1,682.50 | 1,691.50 | 1,677.00 | 1,690.50 | 00:00:00 | | 2018-06-12 | 5,608,167 | 1,695.00 | 1,699.50 | 1,673.00 | 1,673.00 | 00:00:00 | | 2018-06-13 | 5,153,088 | 1,675.00 | 1,682.50 | 1,655.00 | 1,655.00 | 00:00:00 | | 2018-06-14 | 15,131,050 | 1,642.50 | 1,645.00 | 1,586.00 | 1,609.50 | 00:00:00 | | 2018-06-15 | 14,394,378 | 1,611.00 | 1,640.50 | 1,609.00 | 1,625.50 | 00:00:00 | | 2018-06-18 | 4,142,771 | 1,625.50 | 1,628.00 | 1,608.50 | 1,622.00 | 00:00:00 | | 2018-06-19 | 4,482,351 | 1,610.50 | 1,620.00 | 1,599.00 | 1,602.50 | 00:00:00 | | 2018-06-20 | 8,300,689 | 1,614.50 | 1,620.50 | 1,601.00 | 1,607.50 | 00:00:00 | | 2018-06-21 | 6,045,039 | 1,612.00 | 1,632.00 | 1,600.50 | 1,607.50 | 00:00:00 | | 2018-06-22 | 5,960,760 | 1,605.50 | 1,633.00 | 1,605.50 | 1,633.00 | 00:00:00 | | 2018-06-25 | 4,068,172 | 1,629.50 | 1,638.00 | 1,601.50 | 1,601.50 | 00:00:00 | | 2018-06-26 | 5,059,668 | 1,607.50 | 1,608.00 | 1,578.00 | 1,578.00 | 00:00:00 | | 2018-06-27 | 5,832,590 | 1,580.00 | 1,600.00 | 1,578.00 | 1,594.50 | 00:00:00 | | 2018-06-28 | 4,667,864 | 1,591.50 | 1,611.00 | 1,589.00 | 1,608.50 | 00:00:00 | | 2018-06-29 | 3,837,253 | 1,623.00 | 1,631.50 | 1,618.50 | 1,622.50 | 00:00:00 | | 2018-07-02 | 5,348,059 | 1,609.00 | 1,615.50 | 1,598.50 | 1,611.00 | 00:00:00 | | 2018-07-03 | 6,727,313 | 1,619.00 | 1,633.00 | 1,617.50 | 1,629.50 | 00:00:00 | | 2018-07-04 | 4,060,332 | 1,626.50 | 1,628.50 | 1,611.50 | 1,617.50 | 00:00:00 | | 2018-07-05 | 4,454,902 | 1,622.50 | 1,637.50 | 1,617.50 | 1,635.00 | 00:00:00 | | 2018-07-06 | 4,024,852 | 1,647.50 | 1,662.50 | 1,647.50 | 1,655.50 | 00:00:00 | | 2018-07-09 | 5,868,396 | 1,660.50 | 1,660.50 | 1,646.50 | 1,655.00 | 00:00:00 | | 2018-07-10 | 4,188,376 | 1,654.50 | 1,658.00 | 1,646.50 | 1,651.00 | 00:00:00 | | 2018-07-11 | 3,036,140 | 1,644.00 | 1,664.00 | 1,640.50 | 1,658.00 | 00:00:00 | | 2018-07-12 | 4,465,526 | 1,661.50 | 1,695.00 | 1,660.50 | 1,687.50 | 00:00:00 | | 2018-07-13 | 4,855,507 | 1,694.50 | 1,716.00 | 1,694.00 | 1,702.50 | 00:00:00 | | 2018-07-16 | 3,654,021 | 1,702.00 | 1,711.00 | 1,687.00 | 1,690.00 | 00:00:00 | | 2018-07-17 | 3,173,134 | 1,694.50 | 1,714.50 | 1,694.50 | 1,710.50 | 00:00:00 | | 2018-07-18 | 5,269,118 | 1,713.50 | 1,731.00 | 1,713.50 | 1,714.50 | 00:00:00 | | 2018-07-19 | 4,056,512 | 1,708.50 | 1,720.00 | 1,707.00 | 1,715.00 | 00:00:00 | | 2018-07-20 | 6,826,948 | 1,707.50 | 1,726.00 | 1,705.00 | 1,715.50 | 00:00:00 | | 2018-07-23 | 4,232,393 | 1,714.50 | 1,721.00 | 1,697.00 | 1,706.50 | 00:00:00 | | 2018-07-24 | 4,071,452 | 1,708.50 | 1,721.50 | 1,689.00 | 1,689.00 | 00:00:00 | | 2018-07-25 | 6,561,743 | 1,684.00 | 1,692.00 | 1,670.00 | 1,678.00 | 00:00:00 | | 2018-07-26 | 9,231,646 | 1,714.00 | 1,745.00 | 1,702.00 | 1,713.00 | 00:00:00 | | 2018-07-27 | 5,324,136 | 1,722.00 | 1,723.00 | 1,674.50 | 1,690.50 | 00:00:00 | | 2018-07-30 | 4,456,620 | 1,687.50 | 1,687.50 | 1,665.50 | 1,671.50 | 00:00:00 | | 2018-07-31 | 4,784,203 | 1,670.00 | 1,672.50 | 1,645.50 | 1,662.50 | 00:00:00 | | 2018-08-01 | 4,788,275 | 1,660.50 | 1,668.00 | 1,645.50 | 1,657.00 | 00:00:00 | | 2018-08-02 | 4,053,282 | 1,643.50 | 1,656.50 | 1,638.00 | 1,655.00 | 00:00:00 | | 2018-08-03 | 2,203,348 | 1,658.00 | 1,676.50 | 1,652.00 | 1,676.50 | 00:00:00 | | 2018-08-06 | 3,911,381 | 1,677.50 | 1,684.50 | 1,672.50 | 1,684.50 | 00:00:00 | | 2018-08-07 | 3,206,772 | 1,684.50 | 1,689.50 | 1,672.50 | 1,680.50 | 00:00:00 | | 2018-08-08 | 3,446,065 | 1,685.50 | 1,699.00 | 1,681.00 | 1,697.50 | 00:00:00 | | 2018-08-09 | 2,833,254 | 1,700.00 | 1,706.50 | 1,689.00 | 1,703.50 | 00:00:00 | | 2018-08-10 | 4,547,582 | 1,693.50 | 1,698.50 | 1,686.50 | 1,690.50 | 00:00:00 | | 2018-08-13 | 4,271,936 | 1,689.00 | 1,693.50 | 1,674.50 | 1,693.50 | 00:00:00 | | 2018-08-14 | 5,056,621 | 1,697.50 | 1,698.50 | 1,685.00 | 1,691.00 | 00:00:00 | | 2018-08-15 | 2,645,338 | 1,700.00 | 1,704.50 | 1,677.50 | 1,685.00 | 00:00:00 | | 2018-08-16 | 2,750,578 | 1,690.50 | 1,707.50 | 1,683.00 | 1,704.50 | 00:00:00 | | 2018-08-17 | 2,913,536 | 1,698.00 | 1,715.00 | 1,698.00 | 1,714.00 | 00:00:00 | | 2018-08-20 | 4,553,858 | 1,715.50 | 1,727.00 | 1,705.00 | 1,720.00 | 00:00:00 | | 2018-08-21 | 2,496,297 | 1,719.00 | 1,721.00 | 1,706.50 | 1,710.50 | 00:00:00 | | 2018-08-22 | 3,207,607 | 1,709.50 | 1,726.50 | 1,704.00 | 1,726.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
