|
 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 | | 2018-08-22 | 3,207,607 | 1,709.50 | 1,726.50 | 1,704.00 | 1,726.00 | 00:00:00 | | 2018-08-23 | 2,877,327 | 1,725.00 | 1,734.00 | 1,716.50 | 1,730.00 | 00:00:00 | | 2018-08-24 | 2,779,046 | 1,730.50 | 1,732.50 | 1,720.50 | 1,730.00 | 00:00:00 | | 2018-08-28 | 3,335,746 | 1,740.00 | 1,749.00 | 1,736.50 | 1,741.50 | 00:00:00 | | 2018-08-29 | 3,067,757 | 1,741.50 | 1,750.50 | 1,731.00 | 1,732.50 | 00:00:00 | | 2018-08-30 | 2,943,092 | 1,727.00 | 1,728.50 | 1,720.50 | 1,726.00 | 00:00:00 | | 2018-08-31 | 1,293,479 | 1,725.00 | 1,728.50 | 1,714.50 | 1,717.08 | 00:00:00 | | 2018-09-03 | 3,142,010 | 1,709.00 | 1,725.00 | 1,707.00 | 1,725.00 | 00:00:00 | | 2018-09-04 | 10,236,522 | 1,723.00 | 1,735.00 | 1,709.50 | 1,724.00 | 00:00:00 | | 2018-09-05 | 11,127,576 | 1,713.50 | 1,718.50 | 1,686.50 | 1,689.50 | 00:00:00 | | 2018-09-06 | 12,930,596 | 1,687.50 | 1,702.50 | 1,679.50 | 1,681.50 | 00:00:00 | | 2018-09-07 | 105,958,064 | 1,683.50 | 1,687.50 | 1,645.00 | 1,651.50 | 00:00:00 | | 2018-09-10 | 13,020,726 | 1,652.50 | 1,673.00 | 1,649.50 | 1,666.00 | 00:00:00 | | 2018-09-11 | 9,669,203 | 1,664.00 | 1,670.50 | 1,637.50 | 1,653.50 | 00:00:00 | | 2018-09-12 | 1,253,211 | 1,649.50 | 1,653.50 | 1,636.50 | 1,637.00 | 00:00:00 | | 2018-09-13 | 6,865,572 | 1,629.50 | 1,630.50 | 1,597.00 | 1,602.00 | 00:00:00 | | 2018-09-14 | 5,961,752 | 1,605.00 | 1,610.50 | 1,585.00 | 1,591.00 | 00:00:00 | | 2018-09-17 | 9,297,453 | 1,585.00 | 1,589.00 | 1,565.50 | 1,571.00 | 00:00:00 | | 2018-09-18 | 10,384,633 | 1,564.50 | 1,568.50 | 1,537.50 | 1,538.50 | 00:00:00 | | 2018-09-19 | 13,314,231 | 1,539.50 | 1,539.50 | 1,500.50 | 1,503.50 | 00:00:00 | | 2018-09-20 | 16,044,685 | 1,509.50 | 1,541.00 | 1,501.00 | 1,540.00 | 00:00:00 | | 2018-09-21 | 21,346,559 | 1,540.50 | 1,558.50 | 1,539.50 | 1,552.50 | 00:00:00 | | 2018-09-24 | 9,009,133 | 1,575.00 | 1,579.00 | 1,547.00 | 1,567.00 | 00:00:00 | | 2018-09-25 | 12,626,292 | 1,557.50 | 1,572.50 | 1,547.00 | 1,568.50 | 00:00:00 | | 2018-09-26 | 6,284,899 | 1,559.50 | 1,576.50 | 1,559.00 | 1,571.50 | 00:00:00 | | 2018-09-27 | 6,845,420 | 1,571.50 | 1,602.00 | 1,570.00 | 1,593.50 | 00:00:00 | | 2018-09-28 | 3,982,280 | 1,591.50 | 1,609.50 | 1,586.00 | 1,604.50 | 00:00:00 | | 2018-10-01 | 5,435,993 | 1,613.00 | 1,629.50 | 1,603.50 | 1,618.50 | 00:00:00 | | 2018-10-02 | 4,323,837 | 1,610.50 | 1,612.00 | 1,598.50 | 1,602.50 | 00:00:00 | | 2018-10-03 | 5,656,083 | 1,604.50 | 1,627.00 | 1,599.00 | 1,623.00 | 00:00:00 | | 2018-10-04 | 7,157,156 | 1,611.50 | 1,618.50 | 1,541.50 | 1,553.50 | 00:00:00 | | 2018-10-05 | 4,729,084 | 1,555.00 | 1,561.50 | 1,535.50 | 1,537.50 | 00:00:00 | | 2018-10-08 | 4,007,597 | 1,538.00 | 1,550.50 | 1,525.00 | 1,525.00 | 00:00:00 | | 2018-10-09 | 7,961,039 | 1,525.00 | 1,527.50 | 1,502.50 | 1,526.50 | 00:00:00 | | 2018-10-10 | 8,938,716 | 1,524.50 | 1,528.00 | 1,490.00 | 1,491.50 | 00:00:00 | | 2018-10-11 | 9,807,990 | 1,481.00 | 1,503.00 | 1,466.50 | 1,494.00 | 00:00:00 | | 2018-10-12 | 11,296,548 | 1,497.00 | 1,513.00 | 1,490.00 | 1,496.50 | 00:00:00 | | 2018-10-15 | 4,117,404 | 1,494.50 | 1,512.50 | 1,492.00 | 1,500.00 | 00:00:00 | | 2018-10-16 | 5,413,215 | 1,504.00 | 1,529.00 | 1,497.00 | 1,525.00 | 00:00:00 | | 2018-10-17 | 2,113,271 | 1,532.00 | 1,532.00 | 1,509.50 | 1,510.00 | 00:00:00 | | 2018-10-18 | 5,092,225 | 1,510.50 | 1,529.00 | 1,508.50 | 1,509.00 | 00:00:00 | | 2018-10-19 | 5,733,777 | 1,518.50 | 1,520.50 | 1,508.50 | 1,516.00 | 00:00:00 | | 2018-10-22 | 12,403,709 | 1,521.50 | 1,521.50 | 1,502.50 | 1,512.00 | 00:00:00 | | 2018-10-23 | 5,700,928 | 1,504.00 | 1,519.38 | 1,497.50 | 1,506.00 | 00:00:00 | | 2018-10-24 | 6,608,667 | 1,523.00 | 1,535.50 | 1,506.00 | 1,525.50 | 00:00:00 | | 2018-10-25 | 6,456,163 | 1,520.50 | 1,552.00 | 1,511.50 | 1,552.00 | 00:00:00 | | 2018-10-26 | 7,674,228 | 1,547.00 | 1,560.50 | 1,508.50 | 1,531.50 | 00:00:00 | | 2018-10-29 | 4,848,002 | 1,532.50 | 1,557.00 | 1,527.00 | 1,528.50 | 00:00:00 | | 2018-10-30 | 4,147,733 | 1,527.00 | 1,528.50 | 1,508.50 | 1,518.00 | 00:00:00 | | 2018-10-31 | 6,918,214 | 1,532.00 | 1,570.00 | 1,530.00 | 1,550.00 | 00:00:00 | | 2018-11-01 | 6,414,426 | 1,535.00 | 1,546.50 | 1,525.50 | 1,530.00 | 00:00:00 | | 2018-11-02 | 4,608,417 | 1,545.50 | 1,560.00 | 1,530.00 | 1,530.00 | 00:00:00 | | 2018-11-05 | 3,915,933 | 1,525.50 | 1,541.50 | 1,524.50 | 1,526.50 | 00:00:00 | | 2018-11-06 | 3,607,826 | 1,528.50 | 1,531.50 | 1,512.00 | 1,520.50 | 00:00:00 | | 2018-11-07 | 5,786,459 | 1,526.00 | 1,539.50 | 1,515.00 | 1,538.00 | 00:00:00 | | 2018-11-08 | 3,965,034 | 1,538.00 | 1,542.00 | 1,527.00 | 1,531.00 | 00:00:00 | | 2018-11-09 | 4,939,419 | 1,528.50 | 1,560.00 | 1,528.50 | 1,558.50 | 00:00:00 | | 2018-11-12 | 5,709,184 | 1,574.00 | 1,574.00 | 1,551.50 | 1,566.00 | 00:00:00 | | 2018-11-13 | 5,298,204 | 1,569.00 | 1,583.00 | 1,569.00 | 1,570.50 | 00:00:00 | | 2018-11-14 | 548,934 | 1,571.00 | 1,573.00 | 1,558.00 | 1,564.00 | 00:00:00 | | 2018-11-16 | 4,932,029 | 1,629.00 | 1,649.50 | 1,607.50 | 1,620.00 | 00:00:00 | | 2018-11-19 | 5,696,858 | 1,622.50 | 1,652.00 | 1,617.50 | 1,618.50 | 00:00:00 | | 2018-11-20 | 4,530,006 | 1,612.00 | 1,616.00 | 1,592.00 | 1,599.00 | 00:00:00 | | 2018-11-21 | 5,053,539 | 1,602.50 | 1,625.50 | 1,590.50 | 1,625.00 | 00:00:00 | | 2018-11-22 | 3,751,520 | 1,626.00 | 1,638.50 | 1,606.00 | 1,620.00 | 00:00:00 | | 2018-11-23 | 4,185,925 | 1,622.00 | 1,650.00 | 1,618.50 | 1,650.00 | 00:00:00 | | 2018-11-26 | 4,237,935 | 1,660.00 | 1,676.50 | 1,633.00 | 1,642.50 | 00:00:00 | | 2018-11-27 | 898,925 | 1,642.50 | 1,655.00 | 1,640.50 | 1,643.00 | 00:00:00 | | 2018-11-28 | 3,318,966 | 1,649.00 | 1,656.50 | 1,633.50 | 1,655.00 | 00:00:00 | | 2018-11-29 | 4,475,375 | 1,659.50 | 1,669.00 | 1,647.50 | 1,655.00 | 00:00:00 | | 2018-11-30 | 7,524,767 | 1,656.50 | 1,659.50 | 1,632.50 | 1,632.50 | 00:00:00 | | 2018-12-03 | 3,729,632 | 1,656.00 | 1,673.00 | 1,646.00 | 1,670.00 | 00:00:00 | | 2018-12-04 | 3,873,255 | 1,666.50 | 1,676.00 | 1,644.00 | 1,645.50 | 00:00:00 | | 2018-12-05 | 3,719,699 | 1,630.50 | 1,642.00 | 1,605.50 | 1,610.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
