|
 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 | | 2002-09-02 | 1,307,400 | 666.53 | 676.93 | 663.65 | 671.73 | 00:00:00 | | 2002-09-03 | 2,755,000 | 653.83 | 666.53 | 642.28 | 653.83 | 00:00:00 | | 2002-09-04 | 4,016,800 | 652.67 | 671.16 | 652.67 | 652.67 | 00:00:00 | | 2002-09-05 | 3,238,100 | 636.50 | 658.45 | 622.06 | 646.90 | 00:00:00 | | 2002-09-06 | 3,362,600 | 657.87 | 680.40 | 639.39 | 664.80 | 00:00:00 | | 2002-09-09 | 5,079,000 | 659.60 | 661.34 | 629.57 | 632.46 | 00:00:00 | | 2002-09-10 | 5,106,100 | 645.74 | 655.56 | 641.12 | 652.67 | 00:00:00 | | 2002-09-11 | 3,097,600 | 651.52 | 666.53 | 644.59 | 661.91 | 00:00:00 | | 2002-09-12 | 2,912,000 | 661.91 | 661.91 | 649.21 | 652.09 | 00:00:00 | | 2002-09-13 | 4,146,600 | 655.56 | 661.34 | 639.39 | 648.63 | 00:00:00 | | 2002-09-16 | 1,687,200 | 648.05 | 659.03 | 640.54 | 648.05 | 00:00:00 | | 2002-09-17 | 2,547,500 | 661.91 | 668.27 | 635.34 | 645.74 | 00:00:00 | | 2002-09-18 | 3,977,400 | 637.08 | 638.23 | 620.91 | 635.34 | 00:00:00 | | 2002-09-19 | 5,064,600 | 635.34 | 638.23 | 606.47 | 618.02 | 00:00:00 | | 2002-09-20 | 7,662,500 | 611.09 | 658.45 | 590.29 | 627.26 | 00:00:00 | | 2002-09-23 | 3,968,200 | 622.64 | 639.97 | 609.35 | 615.71 | 00:00:00 | | 2002-09-24 | 5,211,400 | 613.40 | 619.17 | 600.69 | 619.17 | 00:00:00 | | 2002-09-25 | 5,449,000 | 600.69 | 630.72 | 600.69 | 619.75 | 00:00:00 | | 2002-09-26 | 3,915,900 | 626.68 | 641.12 | 618.02 | 641.12 | 00:00:00 | | 2002-09-27 | 2,734,400 | 637.08 | 662.49 | 634.19 | 657.29 | 00:00:00 | | 2002-09-30 | 5,653,900 | 649.21 | 649.21 | 621.48 | 631.30 | 00:00:00 | | 2002-10-01 | 3,440,900 | 635.34 | 636.50 | 621.48 | 634.19 | 00:00:00 | | 2002-10-02 | 4,446,100 | 664.22 | 664.22 | 622.64 | 630.15 | 00:00:00 | | 2002-10-03 | 3,137,800 | 630.15 | 639.39 | 616.86 | 624.95 | 00:00:00 | | 2002-10-04 | 6,704,900 | 629.57 | 629.57 | 594.91 | 600.69 | 00:00:00 | | 2002-10-07 | 5,235,500 | 600.69 | 600.69 | 571.81 | 583.36 | 00:00:00 | | 2002-10-08 | 5,219,400 | 587.98 | 589.14 | 560.84 | 563.15 | 00:00:00 | | 2002-10-09 | 5,537,800 | 566.03 | 581.63 | 566.03 | 581.05 | 00:00:00 | | 2002-10-10 | 5,092,000 | 583.36 | 586.83 | 574.12 | 583.36 | 00:00:00 | | 2002-10-11 | 5,355,800 | 584.52 | 611.66 | 583.36 | 609.93 | 00:00:00 | | 2002-10-14 | 2,180,400 | 605.31 | 610.51 | 589.14 | 608.20 | 00:00:00 | | 2002-10-15 | 3,732,200 | 611.09 | 640.54 | 608.78 | 640.54 | 00:00:00 | | 2002-10-16 | 2,958,000 | 626.10 | 644.59 | 611.09 | 628.99 | 00:00:00 | | 2002-10-17 | 3,805,600 | 627.26 | 649.78 | 620.91 | 644.59 | 00:00:00 | | 2002-10-18 | 3,473,700 | 651.52 | 653.83 | 627.84 | 641.12 | 00:00:00 | | 2002-10-21 | 3,185,400 | 645.74 | 647.47 | 629.57 | 644.01 | 00:00:00 | | 2002-10-22 | 4,445,700 | 645.74 | 654.41 | 635.34 | 648.05 | 00:00:00 | | 2002-10-23 | 5,313,400 | 650.36 | 666.53 | 650.36 | 653.83 | 00:00:00 | | 2002-10-24 | 3,356,500 | 659.03 | 672.31 | 647.47 | 658.45 | 00:00:00 | | 2002-10-25 | 4,203,400 | 654.98 | 665.38 | 631.30 | 637.66 | 00:00:00 | | 2002-10-28 | 3,140,700 | 646.90 | 655.56 | 641.70 | 652.67 | 00:00:00 | | 2002-10-29 | 2,239,100 | 648.05 | 652.67 | 628.41 | 640.54 | 00:00:00 | | 2002-10-30 | 1,421,900 | 640.54 | 642.28 | 624.37 | 642.28 | 00:00:00 | | 2002-10-31 | 3,021,200 | 648.05 | 652.09 | 633.03 | 652.09 | 00:00:00 | | 2002-11-01 | 2,158,000 | 652.09 | 652.09 | 630.72 | 646.90 | 00:00:00 | | 2002-11-04 | 2,044,000 | 656.14 | 683.28 | 650.94 | 673.47 | 00:00:00 | | 2002-11-05 | 2,526,200 | 671.73 | 680.40 | 657.29 | 666.53 | 00:00:00 | | 2002-11-06 | 2,215,700 | 679.24 | 684.44 | 671.16 | 675.78 | 00:00:00 | | 2002-11-07 | 2,683,000 | 675.78 | 679.24 | 659.60 | 668.84 | 00:00:00 | | 2002-11-08 | 2,336,700 | 659.60 | 668.84 | 649.21 | 649.21 | 00:00:00 | | 2002-11-11 | 2,331,500 | 657.29 | 657.29 | 644.59 | 646.90 | 00:00:00 | | 2002-11-12 | 2,712,700 | 655.56 | 664.22 | 648.63 | 659.03 | 00:00:00 | | 2002-11-13 | 2,676,400 | 659.03 | 659.60 | 646.90 | 656.14 | 00:00:00 | | 2002-11-14 | 2,288,100 | 650.36 | 660.18 | 649.78 | 654.98 | 00:00:00 | | 2002-11-15 | 2,795,900 | 656.14 | 669.42 | 656.14 | 666.53 | 00:00:00 | | 2002-11-18 | 3,301,100 | 664.22 | 686.17 | 664.22 | 679.24 | 00:00:00 | | 2002-11-19 | 2,577,300 | 679.24 | 679.24 | 671.16 | 674.62 | 00:00:00 | | 2002-11-20 | 2,565,700 | 676.93 | 676.93 | 662.49 | 670.00 | 00:00:00 | | 2002-11-21 | 4,227,200 | 671.16 | 710.43 | 668.84 | 693.10 | 00:00:00 | | 2002-11-22 | 2,839,200 | 693.10 | 693.10 | 672.31 | 676.93 | 00:00:00 | | 2002-11-25 | 3,306,300 | 691.95 | 691.95 | 652.09 | 658.45 | 00:00:00 | | 2002-11-26 | 3,679,600 | 658.45 | 662.49 | 652.09 | 654.98 | 00:00:00 | | 2002-11-27 | 4,269,000 | 652.67 | 659.03 | 639.97 | 643.43 | 00:00:00 | | 2002-11-28 | 3,819,500 | 650.36 | 663.65 | 649.21 | 653.83 | 00:00:00 | | 2002-11-29 | 2,965,300 | 661.91 | 664.22 | 647.47 | 652.67 | 00:00:00 | | 2002-12-02 | 2,356,200 | 646.90 | 660.76 | 646.90 | 652.67 | 00:00:00 | | 2002-12-03 | 2,883,900 | 650.94 | 650.94 | 622.64 | 627.26 | 00:00:00 | | 2002-12-04 | 3,285,900 | 625.53 | 627.26 | 614.55 | 618.02 | 00:00:00 | | 2002-12-05 | 6,528,400 | 623.79 | 645.16 | 618.59 | 623.79 | 00:00:00 | | 2002-12-06 | 4,751,600 | 627.26 | 628.99 | 612.82 | 615.71 | 00:00:00 | | 2002-12-09 | 3,503,000 | 615.71 | 626.10 | 603.00 | 608.78 | 00:00:00 | | 2002-12-10 | 3,777,900 | 612.24 | 620.33 | 596.07 | 606.47 | 00:00:00 | | 2002-12-11 | 5,030,600 | 606.47 | 622.06 | 597.22 | 618.02 | 00:00:00 | | 2002-12-12 | 5,225,800 | 618.02 | 628.41 | 609.93 | 612.24 | 00:00:00 | | 2002-12-13 | 2,666,300 | 619.17 | 619.17 | 602.42 | 606.47 | 00:00:00 | | 2002-12-16 | 3,578,800 | 604.73 | 626.10 | 604.73 | 622.06 | 00:00:00 | | 2002-12-17 | 3,483,600 | 620.91 | 624.95 | 612.24 | 613.40 | 00:00:00 | | 2002-12-18 | 3,903,800 | 606.47 | 626.68 | 606.47 | 616.86 | 00:00:00 | | 2002-12-19 | 5,239,200 | 619.17 | 633.61 | 618.02 | 633.03 | 00:00:00 | | 2002-12-20 | 3,015,100 | 639.39 | 642.85 | 622.06 | 627.84 | 00:00:00 | | 2002-12-23 | 1,531,200 | 634.77 | 634.77 | 612.24 | 620.33 | 00:00:00 | | 2002-12-24 | 425,100 | 620.33 | 626.68 | 611.09 | 613.40 | 00:00:00 | | 2002-12-25 | 0 | 613.40 | 613.40 | 613.40 | 613.40 | 00:00:00 | | 2002-12-26 | 0 | 613.40 | 613.40 | 613.40 | 613.40 | 00:00:00 | | 2002-12-27 | 947,100 | 623.79 | 623.79 | 603.58 | 603.58 | 00:00:00 | | 2002-12-30 | 845,900 | 600.69 | 623.79 | 600.69 | 615.71 | 00:00:00 | | 2002-12-31 | 588,700 | 623.79 | 623.79 | 611.09 | 614.55 | 00:00:00 | | 2003-01-01 | 0 | 614.55 | 614.55 | 614.55 | 614.55 | 00:00:00 | | 2003-01-02 | 1,999,900 | 612.82 | 634.77 | 612.82 | 633.03 | 00:00:00 | | 2003-01-03 | 2,407,100 | 638.23 | 638.81 | 624.95 | 637.66 | 00:00:00 | | 2003-01-06 | 3,028,100 | 637.66 | 639.97 | 617.44 | 623.22 | 00:00:00 | | 2003-01-07 | 3,397,100 | 614.55 | 625.53 | 607.04 | 608.78 | 00:00:00 | | 2003-01-08 | 2,813,200 | 611.09 | 611.09 | 596.65 | 598.38 | 00:00:00 | | 2003-01-09 | 3,430,000 | 594.34 | 606.47 | 590.29 | 593.18 | 00:00:00 | | 2003-01-10 | 5,481,200 | 582.78 | 597.22 | 577.59 | 583.36 | 00:00:00 | | 2003-01-13 | 5,531,400 | 583.57 | 597.80 | 566.03 | 569.50 | 00:00:00 | | 2003-01-14 | 4,592,600 | 577.59 | 590.29 | 560.26 | 588.56 | 00:00:00 | | 2003-01-15 | 4,301,300 | 592.60 | 596.07 | 579.90 | 583.36 | 00:00:00 | | 2003-01-16 | 3,342,800 | 585.67 | 589.72 | 575.85 | 581.63 | 00:00:00 | | 2003-01-17 | 3,044,400 | 581.63 | 581.63 | 560.26 | 560.26 | 00:00:00 | | 2003-01-20 | 3,420,400 | 566.03 | 568.34 | 560.84 | 564.88 | 00:00:00 | | 2003-01-21 | 4,080,000 | 566.03 | 570.66 | 538.31 | 545.24 | 00:00:00 | | 2003-01-22 | 4,735,100 | 545.24 | 563.72 | 545.24 | 556.22 | 00:00:00 | | 2003-01-23 | 3,790,300 | 563.72 | 563.72 | 539.47 | 541.20 | 00:00:00 | | 2003-01-24 | 4,820,300 | 544.09 | 546.40 | 534.84 | 539.47 | 00:00:00 | | 2003-01-27 | 6,442,700 | 536.00 | 539.47 | 523.29 | 532.53 | 00:00:00 | | 2003-01-28 | 5,580,500 | 532.53 | 539.47 | 526.18 | 537.16 | 00:00:00 | | 2003-01-29 | 5,019,300 | 531.96 | 538.31 | 520.41 | 527.34 | 00:00:00 | | 2003-01-30 | 4,878,700 | 531.38 | 542.93 | 518.67 | 542.93 | 00:00:00 | | 2003-01-31 | 3,724,000 | 541.78 | 548.13 | 531.38 | 545.24 | 00:00:00 | | 2003-02-03 | 2,887,000 | 547.55 | 566.03 | 547.55 | 566.03 | 00:00:00 | | 2003-02-04 | 3,510,000 | 557.95 | 563.15 | 546.97 | 551.59 | 00:00:00 | | 2003-02-05 | 4,589,400 | 551.59 | 563.15 | 543.51 | 560.84 | 00:00:00 | | 2003-02-06 | 4,748,000 | 553.33 | 560.26 | 540.62 | 542.93 | 00:00:00 | | 2003-02-07 | 7,502,400 | 542.93 | 543.51 | 531.38 | 541.78 | 00:00:00 | | 2003-02-10 | 3,106,900 | 537.16 | 545.82 | 534.84 | 540.62 | 00:00:00 | | 2003-02-11 | 3,852,400 | 542.93 | 542.93 | 534.27 | 542.35 | 00:00:00 | | 2003-02-12 | 4,186,400 | 537.73 | 542.93 | 511.74 | 515.78 | 00:00:00 | | 2003-02-13 | 6,403,900 | 508.85 | 509.43 | 498.46 | 501.92 | 00:00:00 | | 2003-02-14 | 9,054,400 | 499.03 | 517.52 | 499.03 | 508.85 | 00:00:00 | | 2003-02-17 | 2,949,100 | 519.83 | 523.29 | 510.01 | 516.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
