|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-10-01 | 5,209,400 | 648.63 | 656.72 | 637.08 | 646.32 | 00:00:00 | | 2001-10-02 | 14,799,200 | 635.34 | 635.34 | 592.60 | 605.31 | 00:00:00 | | 2001-10-03 | 8,457,200 | 621.48 | 621.48 | 573.74 | 600.69 | 00:00:00 | | 2001-10-04 | 9,949,600 | 607.97 | 635.34 | 597.80 | 635.34 | 00:00:00 | | 2001-10-05 | 14,887,200 | 635.34 | 646.90 | 607.62 | 646.90 | 00:00:00 | | 2001-10-08 | 5,585,300 | 636.50 | 646.90 | 624.37 | 641.12 | 00:00:00 | | 2001-10-09 | 7,986,600 | 646.54 | 673.47 | 644.59 | 657.29 | 00:00:00 | | 2001-10-10 | 7,874,600 | 645.16 | 675.78 | 645.16 | 670.00 | 00:00:00 | | 2001-10-11 | 9,510,600 | 670.00 | 701.77 | 670.00 | 685.02 | 00:00:00 | | 2001-10-12 | 5,121,400 | 695.41 | 697.15 | 676.93 | 680.97 | 00:00:00 | | 2001-10-15 | 4,948,800 | 705.81 | 705.81 | 664.22 | 668.84 | 00:00:00 | | 2001-10-16 | 0 | 668.84 | 668.84 | 668.84 | 668.84 | 00:00:00 | | 2001-10-17 | 5,302,900 | 674.62 | 694.84 | 670.58 | 693.10 | 00:00:00 | | 2001-10-18 | 3,654,700 | 679.24 | 687.33 | 667.69 | 678.09 | 00:00:00 | | 2001-10-19 | 3,195,500 | 670.00 | 685.02 | 652.67 | 668.84 | 00:00:00 | | 2001-10-22 | 2,951,300 | 676.93 | 693.10 | 668.84 | 683.28 | 00:00:00 | | 2001-10-23 | 8,680,400 | 686.17 | 703.50 | 686.17 | 703.50 | 00:00:00 | | 2001-10-24 | 6,418,300 | 693.10 | 716.21 | 687.33 | 687.33 | 00:00:00 | | 2001-10-25 | 8,142,000 | 694.84 | 747.40 | 657.29 | 665.38 | 00:00:00 | | 2001-10-26 | 0 | 665.38 | 665.38 | 665.38 | 665.38 | 00:00:00 | | 2001-10-29 | 3,133,500 | 678.09 | 687.91 | 670.00 | 675.20 | 00:00:00 | | 2001-10-30 | 3,320,600 | 674.62 | 675.20 | 658.45 | 664.22 | 00:00:00 | | 2001-10-31 | 8,945,100 | 653.83 | 662.49 | 648.63 | 650.36 | 00:00:00 | | 2001-11-01 | 4,288,100 | 650.30 | 671.16 | 645.16 | 666.53 | 00:00:00 | | 2001-11-02 | 5,923,300 | 658.45 | 675.78 | 657.87 | 666.53 | 00:00:00 | | 2001-11-05 | 2,928,700 | 668.27 | 690.79 | 668.27 | 690.79 | 00:00:00 | | 2001-11-06 | 3,644,900 | 690.79 | 699.46 | 675.16 | 687.91 | 00:00:00 | | 2001-11-07 | 4,391,700 | 692.53 | 692.53 | 676.35 | 681.55 | 00:00:00 | | 2001-11-08 | 4,422,100 | 676.93 | 701.19 | 676.93 | 693.10 | 00:00:00 | | 2001-11-09 | 8,875,300 | 694.61 | 694.61 | 670.00 | 673.47 | 00:00:00 | | 2001-11-12 | 8,002,900 | 678.66 | 683.28 | 652.67 | 661.34 | 00:00:00 | | 2001-11-13 | 9,914,500 | 670.58 | 675.78 | 662.49 | 664.22 | 00:00:00 | | 2001-11-14 | 17,273,600 | 661.91 | 682.13 | 661.91 | 667.69 | 00:00:00 | | 2001-11-15 | 12,351,900 | 667.69 | 682.71 | 666.79 | 682.71 | 00:00:00 | | 2001-11-16 | 12,967,400 | 693.10 | 711.59 | 675.07 | 693.10 | 00:00:00 | | 2001-11-19 | 12,790,700 | 679.24 | 701.77 | 667.11 | 687.33 | 00:00:00 | | 2001-11-20 | 11,107,600 | 679.24 | 685.02 | 666.53 | 670.00 | 00:00:00 | | 2001-11-21 | 8,540,300 | 668.84 | 670.58 | 649.21 | 654.98 | 00:00:00 | | 2001-11-22 | 4,407,000 | 656.72 | 686.69 | 654.98 | 681.55 | 00:00:00 | | 2001-11-23 | 3,865,500 | 682.71 | 682.71 | 659.60 | 666.53 | 00:00:00 | | 2001-11-26 | 2,088,100 | 669.42 | 680.40 | 667.11 | 674.62 | 00:00:00 | | 2001-11-27 | 5,892,600 | 674.04 | 678.09 | 657.29 | 657.29 | 00:00:00 | | 2001-11-28 | 5,283,000 | 657.29 | 664.80 | 641.12 | 652.09 | 00:00:00 | | 2001-11-29 | 1,876,000 | 650.36 | 662.49 | 642.85 | 655.56 | 00:00:00 | | 2001-11-30 | 4,558,400 | 655.56 | 681.55 | 648.05 | 681.55 | 00:00:00 | | 2001-12-03 | 8,608,900 | 670.00 | 683.26 | 648.05 | 664.22 | 00:00:00 | | 2001-12-04 | 6,958,500 | 658.45 | 672.89 | 657.87 | 670.00 | 00:00:00 | | 2001-12-05 | 12,171,200 | 681.55 | 687.33 | 667.11 | 683.86 | 00:00:00 | | 2001-12-06 | 8,699,700 | 687.33 | 696.57 | 681.55 | 690.22 | 00:00:00 | | 2001-12-07 | 6,393,000 | 690.22 | 695.41 | 682.71 | 689.64 | 00:00:00 | | 2001-12-10 | 4,677,800 | 685.02 | 687.33 | 664.80 | 672.89 | 00:00:00 | | 2001-12-11 | 7,925,900 | 678.09 | 678.09 | 659.60 | 660.76 | 00:00:00 | | 2001-12-12 | 11,195,800 | 675.20 | 690.79 | 637.66 | 641.12 | 00:00:00 | | 2001-12-13 | 8,165,600 | 640.54 | 656.72 | 625.53 | 626.68 | 00:00:00 | | 2001-12-14 | 5,777,100 | 626.10 | 633.03 | 616.28 | 624.95 | 00:00:00 | | 2001-12-17 | 9,418,300 | 634.19 | 640.54 | 622.06 | 631.30 | 00:00:00 | | 2001-12-18 | 0 | 631.30 | 631.30 | 631.30 | 631.30 | 00:00:00 | | 2001-12-19 | 4,994,000 | 647.47 | 650.94 | 638.81 | 642.28 | 00:00:00 | | 2001-12-20 | 4,112,500 | 645.74 | 668.84 | 641.70 | 647.47 | 00:00:00 | | 2001-12-21 | 7,319,700 | 646.32 | 663.07 | 644.01 | 648.63 | 00:00:00 | | 2001-12-24 | 610,200 | 643.43 | 656.72 | 636.50 | 636.50 | 00:00:00 | | 2001-12-25 | 0 | 636.50 | 636.50 | 636.50 | 636.50 | 00:00:00 | | 2001-12-26 | 0 | 636.50 | 636.50 | 636.50 | 636.50 | 00:00:00 | | 2001-12-27 | 1,328,200 | 641.70 | 657.29 | 645.16 | 651.52 | 00:00:00 | | 2001-12-28 | 496,900 | 652.09 | 657.29 | 649.21 | 653.83 | 00:00:00 | | 2001-12-31 | 258,300 | 659.03 | 668.84 | 648.05 | 658.45 | 00:00:00 | | 2002-01-01 | 0 | 658.45 | 658.45 | 658.45 | 658.45 | 00:00:00 | | 2002-01-02 | 2,170,300 | 664.22 | 668.84 | 649.21 | 657.87 | 00:00:00 | | 2002-01-03 | 3,390,600 | 666.53 | 670.58 | 658.45 | 670.00 | 00:00:00 | | 2002-01-04 | 3,746,900 | 670.00 | 687.33 | 670.00 | 687.33 | 00:00:00 | | 2002-01-07 | 4,216,600 | 671.16 | 691.37 | 671.16 | 683.86 | 00:00:00 | | 2002-01-08 | 7,665,100 | 676.35 | 685.59 | 672.31 | 678.09 | 00:00:00 | | 2002-01-09 | 7,504,400 | 678.09 | 693.10 | 675.78 | 687.33 | 00:00:00 | | 2002-01-10 | 6,963,500 | 687.33 | 687.33 | 663.07 | 669.42 | 00:00:00 | | 2002-01-11 | 5,338,600 | 660.76 | 679.82 | 660.76 | 671.16 | 00:00:00 | | 2002-01-14 | 2,452,000 | 670.00 | 671.73 | 661.34 | 665.38 | 00:00:00 | | 2002-01-15 | 3,659,800 | 661.34 | 669.42 | 653.25 | 662.49 | 00:00:00 | | 2002-01-16 | 2,712,300 | 673.47 | 673.47 | 654.41 | 667.69 | 00:00:00 | | 2002-01-17 | 3,175,200 | 660.76 | 691.95 | 657.87 | 671.73 | 00:00:00 | | 2002-01-18 | 4,079,900 | 671.16 | 675.78 | 659.60 | 665.38 | 00:00:00 | | 2002-01-21 | 1,870,800 | 665.38 | 670.00 | 648.63 | 649.78 | 00:00:00 | | 2002-01-22 | 2,897,400 | 652.09 | 670.58 | 650.94 | 661.91 | 00:00:00 | | 2002-01-23 | 4,411,300 | 660.18 | 664.80 | 648.63 | 648.63 | 00:00:00 | | 2002-01-24 | 10,207,700 | 651.52 | 668.84 | 648.86 | 660.76 | 00:00:00 | | 2002-01-25 | 2,970,200 | 656.14 | 664.22 | 646.90 | 653.25 | 00:00:00 | | 2002-01-28 | 2,278,700 | 660.76 | 674.04 | 655.56 | 663.65 | 00:00:00 | | 2002-01-29 | 5,204,100 | 667.11 | 678.09 | 659.28 | 659.60 | 00:00:00 | | 2002-01-30 | 6,535,600 | 660.18 | 662.49 | 646.90 | 661.91 | 00:00:00 | | 2002-01-31 | 3,071,500 | 660.76 | 672.07 | 656.72 | 671.73 | 00:00:00 | | 2002-02-01 | 2,725,600 | 673.47 | 673.47 | 658.12 | 658.45 | 00:00:00 | | 2002-02-04 | 8,669,200 | 667.11 | 667.69 | 653.83 | 667.69 | 00:00:00 | | 2002-02-05 | 10,655,300 | 665.38 | 673.49 | 657.29 | 665.38 | 00:00:00 | | 2002-02-06 | 5,917,900 | 667.11 | 672.31 | 661.05 | 669.42 | 00:00:00 | | 2002-02-07 | 6,707,400 | 664.22 | 679.82 | 663.07 | 671.16 | 00:00:00 | | 2002-02-08 | 7,970,400 | 678.09 | 679.24 | 670.00 | 672.31 | 00:00:00 | | 2002-02-11 | 5,925,100 | 677.51 | 691.95 | 670.58 | 681.55 | 00:00:00 | | 2002-02-12 | 5,816,400 | 681.55 | 684.10 | 667.69 | 674.62 | 00:00:00 | | 2002-02-13 | 9,669,800 | 664.80 | 677.51 | 658.45 | 670.00 | 00:00:00 | | 2002-02-14 | 6,967,300 | 670.58 | 687.33 | 665.96 | 685.59 | 00:00:00 | | 2002-02-15 | 4,591,100 | 681.55 | 694.26 | 679.24 | 687.33 | 00:00:00 | | 2002-02-18 | 3,244,200 | 690.22 | 692.53 | 679.82 | 681.55 | 00:00:00 | | 2002-02-19 | 6,783,800 | 677.51 | 693.10 | 677.51 | 687.33 | 00:00:00 | | 2002-02-20 | 7,172,500 | 689.64 | 689.64 | 659.66 | 670.00 | 00:00:00 | | 2002-02-21 | 9,083,900 | 685.02 | 693.10 | 670.92 | 688.48 | 00:00:00 | | 2002-02-22 | 7,097,200 | 685.59 | 697.90 | 685.59 | 693.10 | 00:00:00 | | 2002-02-25 | 9,734,800 | 700.03 | 721.98 | 692.86 | 713.90 | 00:00:00 | | 2002-02-26 | 18,547,500 | 715.05 | 734.69 | 712.74 | 730.07 | 00:00:00 | | 2002-02-27 | 11,410,900 | 735.84 | 754.33 | 713.54 | 750.86 | 00:00:00 | | 2002-02-28 | 14,319,000 | 743.93 | 752.02 | 727.76 | 731.80 | 00:00:00 | | 2002-03-01 | 7,153,600 | 729.49 | 741.04 | 727.76 | 727.76 | 00:00:00 | | 2002-03-04 | 8,840,500 | 736.42 | 758.37 | 731.17 | 750.86 | 00:00:00 | | 2002-03-05 | 8,768,400 | 760.68 | 769.92 | 738.99 | 764.72 | 00:00:00 | | 2002-03-06 | 6,218,000 | 762.41 | 767.03 | 751.44 | 763.57 | 00:00:00 | | 2002-03-07 | 6,767,100 | 768.19 | 778.59 | 767.03 | 776.28 | 00:00:00 | | 2002-03-08 | 6,448,600 | 774.54 | 780.32 | 760.68 | 769.34 | 00:00:00 | | 2002-03-11 | 3,191,200 | 763.57 | 766.46 | 756.64 | 766.46 | 00:00:00 | | 2002-03-12 | 3,360,700 | 759.53 | 766.46 | 750.86 | 756.64 | 00:00:00 | | 2002-03-13 | 9,178,900 | 756.64 | 758.95 | 747.40 | 758.37 | 00:00:00 | | 2002-03-14 | 4,465,700 | 745.09 | 755.75 | 745.09 | 755.48 | 00:00:00 | | 2002-03-15 | 6,028,700 | 747.40 | 756.06 | 742.78 | 753.17 | 00:00:00 | | 2002-03-18 | 4,986,500 | 756.06 | 772.81 | 752.02 | 771.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
