|
 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 | | 2003-02-17 | 2,949,100 | 519.83 | 523.29 | 510.01 | 516.36 | 00:00:00 | | 2003-02-18 | 3,396,100 | 516.36 | 516.94 | 505.97 | 512.32 | 00:00:00 | | 2003-02-19 | 4,671,800 | 514.05 | 514.05 | 493.26 | 497.88 | 00:00:00 | | 2003-02-20 | 6,461,200 | 510.01 | 521.56 | 506.54 | 512.32 | 00:00:00 | | 2003-02-21 | 4,270,900 | 514.05 | 521.56 | 508.85 | 521.56 | 00:00:00 | | 2003-02-24 | 3,568,500 | 520.41 | 529.07 | 518.67 | 521.56 | 00:00:00 | | 2003-02-25 | 4,764,600 | 516.36 | 518.09 | 496.72 | 500.19 | 00:00:00 | | 2003-02-26 | 2,959,400 | 500.19 | 505.97 | 493.84 | 503.08 | 00:00:00 | | 2003-02-27 | 4,678,100 | 502.50 | 512.90 | 499.61 | 510.59 | 00:00:00 | | 2003-02-28 | 5,218,400 | 508.28 | 537.16 | 508.28 | 535.42 | 00:00:00 | | 2003-03-03 | 4,313,300 | 536.58 | 548.13 | 533.11 | 546.40 | 00:00:00 | | 2003-03-04 | 3,676,700 | 544.09 | 544.09 | 526.18 | 529.65 | 00:00:00 | | 2003-03-05 | 5,328,400 | 519.25 | 529.07 | 515.21 | 517.52 | 00:00:00 | | 2003-03-06 | 3,759,100 | 510.01 | 530.22 | 510.01 | 519.25 | 00:00:00 | | 2003-03-07 | 3,550,500 | 516.36 | 520.41 | 502.50 | 502.50 | 00:00:00 | | 2003-03-10 | 2,167,400 | 505.97 | 513.47 | 496.72 | 497.88 | 00:00:00 | | 2003-03-11 | 9,801,800 | 502.50 | 502.50 | 453.98 | 462.07 | 00:00:00 | | 2003-03-12 | 6,382,700 | 467.84 | 475.35 | 448.21 | 452.83 | 00:00:00 | | 2003-03-13 | 5,861,300 | 451.67 | 505.39 | 451.67 | 501.34 | 00:00:00 | | 2003-03-14 | 6,616,900 | 513.47 | 530.80 | 505.39 | 525.60 | 00:00:00 | | 2003-03-17 | 3,721,600 | 545.82 | 558.53 | 500.77 | 548.71 | 00:00:00 | | 2003-03-18 | 4,260,400 | 548.71 | 559.68 | 534.84 | 540.04 | 00:00:00 | | 2003-03-19 | 5,723,700 | 555.06 | 574.70 | 535.42 | 566.03 | 00:00:00 | | 2003-03-20 | 3,172,600 | 563.15 | 563.15 | 538.31 | 553.33 | 00:00:00 | | 2003-03-21 | 3,325,200 | 559.10 | 577.01 | 556.22 | 577.01 | 00:00:00 | | 2003-03-24 | 2,963,000 | 571.81 | 571.81 | 545.24 | 549.86 | 00:00:00 | | 2003-03-25 | 4,389,200 | 538.89 | 570.08 | 538.89 | 560.84 | 00:00:00 | | 2003-03-26 | 4,481,100 | 560.84 | 562.57 | 529.07 | 556.22 | 00:00:00 | | 2003-03-27 | 2,910,800 | 556.22 | 566.03 | 544.95 | 556.22 | 00:00:00 | | 2003-03-28 | 2,687,200 | 555.64 | 561.41 | 547.26 | 554.48 | 00:00:00 | | 2003-03-31 | 4,160,000 | 548.71 | 549.86 | 514.05 | 522.14 | 00:00:00 | | 2003-04-01 | 6,558,800 | 526.76 | 553.33 | 526.76 | 540.62 | 00:00:00 | | 2003-04-02 | 4,259,300 | 542.93 | 581.63 | 542.93 | 569.50 | 00:00:00 | | 2003-04-03 | 5,401,600 | 566.03 | 587.69 | 564.59 | 568.92 | 00:00:00 | | 2003-04-04 | 3,613,000 | 568.34 | 589.14 | 564.88 | 575.28 | 00:00:00 | | 2003-04-07 | 3,767,000 | 581.05 | 602.71 | 581.05 | 596.07 | 00:00:00 | | 2003-04-08 | 4,175,700 | 590.29 | 593.76 | 565.75 | 567.77 | 00:00:00 | | 2003-04-09 | 6,579,000 | 561.41 | 561.70 | 545.24 | 552.17 | 00:00:00 | | 2003-04-10 | 4,859,500 | 553.04 | 553.33 | 531.38 | 532.53 | 00:00:00 | | 2003-04-11 | 4,007,700 | 537.16 | 548.71 | 527.91 | 540.04 | 00:00:00 | | 2003-04-14 | 2,664,200 | 542.93 | 546.97 | 534.84 | 543.51 | 00:00:00 | | 2003-04-15 | 3,460,600 | 544.09 | 568.06 | 544.09 | 562.86 | 00:00:00 | | 2003-04-16 | 4,119,200 | 568.34 | 579.90 | 557.37 | 562.28 | 00:00:00 | | 2003-04-17 | 2,304,500 | 559.39 | 575.56 | 556.79 | 568.34 | 00:00:00 | | 2003-04-18 | 0 | 568.34 | 568.34 | 568.34 | 568.34 | 00:00:00 | | 2003-04-21 | 0 | 568.34 | 568.34 | 568.34 | 568.34 | 00:00:00 | | 2003-04-22 | 2,395,300 | 568.34 | 572.97 | 551.31 | 569.21 | 00:00:00 | | 2003-04-23 | 4,079,700 | 574.12 | 584.52 | 565.75 | 572.97 | 00:00:00 | | 2003-04-24 | 2,755,600 | 576.14 | 585.09 | 558.53 | 564.59 | 00:00:00 | | 2003-04-25 | 2,723,800 | 563.72 | 568.92 | 559.39 | 564.59 | 00:00:00 | | 2003-04-28 | 3,189,100 | 560.26 | 575.85 | 558.53 | 572.97 | 00:00:00 | | 2003-04-29 | 4,222,600 | 577.59 | 578.74 | 566.03 | 573.25 | 00:00:00 | | 2003-04-30 | 4,709,300 | 575.28 | 584.23 | 568.34 | 576.43 | 00:00:00 | | 2003-05-01 | 2,144,100 | 574.12 | 574.41 | 547.84 | 552.17 | 00:00:00 | | 2003-05-02 | 2,883,100 | 556.79 | 565.17 | 551.88 | 563.15 | 00:00:00 | | 2003-05-05 | 0 | 563.15 | 563.15 | 563.15 | 563.15 | 00:00:00 | | 2003-05-06 | 3,956,900 | 567.77 | 576.43 | 566.03 | 576.43 | 00:00:00 | | 2003-05-07 | 3,474,600 | 580.76 | 598.09 | 572.10 | 581.05 | 00:00:00 | | 2003-05-08 | 2,310,400 | 584.52 | 584.52 | 567.48 | 577.30 | 00:00:00 | | 2003-05-09 | 2,971,800 | 577.59 | 582.21 | 565.75 | 571.23 | 00:00:00 | | 2003-05-12 | 2,871,000 | 575.85 | 577.59 | 551.59 | 556.79 | 00:00:00 | | 2003-05-13 | 3,597,100 | 556.79 | 562.57 | 549.57 | 558.53 | 00:00:00 | | 2003-05-14 | 3,569,800 | 563.15 | 571.81 | 555.06 | 566.61 | 00:00:00 | | 2003-05-15 | 3,023,100 | 560.26 | 570.66 | 547.84 | 570.66 | 00:00:00 | | 2003-05-16 | 5,420,300 | 574.70 | 577.59 | 568.63 | 572.97 | 00:00:00 | | 2003-05-19 | 3,911,500 | 569.50 | 570.66 | 562.57 | 564.88 | 00:00:00 | | 2003-05-20 | 2,732,400 | 561.41 | 572.68 | 561.41 | 569.79 | 00:00:00 | | 2003-05-21 | 2,281,900 | 570.37 | 570.37 | 555.06 | 563.15 | 00:00:00 | | 2003-05-22 | 2,586,000 | 567.77 | 577.01 | 563.15 | 575.28 | 00:00:00 | | 2003-05-23 | 2,099,300 | 570.37 | 580.19 | 569.50 | 572.39 | 00:00:00 | | 2003-05-26 | 0 | 572.39 | 572.39 | 572.39 | 572.39 | 00:00:00 | | 2003-05-27 | 2,998,400 | 575.28 | 581.05 | 564.01 | 574.12 | 00:00:00 | | 2003-05-28 | 2,112,900 | 575.85 | 590.00 | 575.28 | 586.25 | 00:00:00 | | 2003-05-29 | 3,008,800 | 595.49 | 595.49 | 580.76 | 593.76 | 00:00:00 | | 2003-05-30 | 3,312,700 | 589.43 | 592.60 | 578.74 | 578.74 | 00:00:00 | | 2003-06-02 | 2,729,500 | 587.98 | 605.31 | 584.81 | 603.00 | 00:00:00 | | 2003-06-03 | 5,318,500 | 597.22 | 603.00 | 593.76 | 599.53 | 00:00:00 | | 2003-06-04 | 3,112,400 | 603.00 | 608.78 | 596.36 | 603.00 | 00:00:00 | | 2003-06-05 | 3,045,200 | 601.84 | 609.64 | 601.84 | 606.47 | 00:00:00 | | 2003-06-06 | 5,505,500 | 611.09 | 641.12 | 610.22 | 635.34 | 00:00:00 | | 2003-06-09 | 3,159,000 | 635.34 | 635.34 | 619.46 | 620.33 | 00:00:00 | | 2003-06-10 | 4,650,100 | 626.68 | 626.68 | 611.09 | 612.24 | 00:00:00 | | 2003-06-11 | 3,887,600 | 620.62 | 627.26 | 609.93 | 625.81 | 00:00:00 | | 2003-06-12 | 2,725,700 | 625.81 | 631.88 | 616.86 | 619.75 | 00:00:00 | | 2003-06-13 | 1,535,300 | 624.08 | 629.57 | 613.97 | 618.31 | 00:00:00 | | 2003-06-16 | 2,700,800 | 619.75 | 627.26 | 617.15 | 623.79 | 00:00:00 | | 2003-06-17 | 4,394,900 | 630.72 | 633.61 | 614.84 | 623.22 | 00:00:00 | | 2003-06-18 | 2,805,000 | 623.22 | 630.72 | 614.55 | 615.71 | 00:00:00 | | 2003-06-19 | 2,954,400 | 615.42 | 619.17 | 597.22 | 597.22 | 00:00:00 | | 2003-06-20 | 2,992,600 | 590.00 | 608.78 | 590.00 | 606.47 | 00:00:00 | | 2003-06-23 | 2,694,500 | 611.66 | 611.66 | 590.58 | 598.38 | 00:00:00 | | 2003-06-24 | 2,835,400 | 607.33 | 607.33 | 591.74 | 597.22 | 00:00:00 | | 2003-06-25 | 4,260,400 | 601.84 | 603.58 | 589.14 | 592.60 | 00:00:00 | | 2003-06-26 | 4,109,000 | 586.83 | 589.72 | 579.90 | 582.21 | 00:00:00 | | 2003-06-27 | 5,147,200 | 590.58 | 606.47 | 582.21 | 603.29 | 00:00:00 | | 2003-06-30 | 3,951,700 | 600.69 | 605.31 | 581.05 | 582.50 | 00:00:00 | | 2003-07-01 | 6,279,400 | 583.36 | 587.12 | 560.84 | 564.30 | 00:00:00 | | 2003-07-02 | 5,298,000 | 571.81 | 574.41 | 561.41 | 570.66 | 00:00:00 | | 2003-07-03 | 3,649,500 | 556.79 | 577.59 | 555.06 | 568.34 | 00:00:00 | | 2003-07-04 | 2,218,300 | 571.81 | 576.72 | 566.32 | 568.06 | 00:00:00 | | 2003-07-07 | 3,772,700 | 570.94 | 581.05 | 569.50 | 578.74 | 00:00:00 | | 2003-07-08 | 4,935,800 | 582.50 | 587.98 | 575.28 | 581.05 | 00:00:00 | | 2003-07-09 | 4,456,800 | 579.90 | 586.83 | 569.79 | 577.59 | 00:00:00 | | 2003-07-10 | 2,788,400 | 584.52 | 584.52 | 565.17 | 570.66 | 00:00:00 | | 2003-07-11 | 2,345,600 | 565.75 | 572.97 | 564.30 | 569.21 | 00:00:00 | | 2003-07-14 | 3,841,500 | 573.83 | 574.41 | 566.03 | 570.94 | 00:00:00 | | 2003-07-15 | 6,294,900 | 567.19 | 577.59 | 551.31 | 559.10 | 00:00:00 | | 2003-07-16 | 4,454,800 | 563.72 | 574.12 | 562.57 | 568.34 | 00:00:00 | | 2003-07-17 | 2,618,500 | 564.01 | 568.92 | 559.10 | 560.26 | 00:00:00 | | 2003-07-18 | 4,853,300 | 564.01 | 583.94 | 562.86 | 583.36 | 00:00:00 | | 2003-07-21 | 4,333,700 | 587.98 | 587.98 | 567.77 | 571.81 | 00:00:00 | | 2003-07-22 | 3,333,300 | 577.30 | 577.59 | 569.50 | 571.81 | 00:00:00 | | 2003-07-23 | 3,068,100 | 575.28 | 578.74 | 572.10 | 574.41 | 00:00:00 | | 2003-07-24 | 2,763,400 | 576.43 | 587.12 | 573.25 | 584.23 | 00:00:00 | | 2003-07-25 | 2,605,300 | 579.90 | 581.05 | 573.25 | 575.28 | 00:00:00 | | 2003-07-28 | 2,590,100 | 583.94 | 584.52 | 572.10 | 575.56 | 00:00:00 | | 2003-07-29 | 4,772,100 | 572.97 | 577.01 | 562.57 | 567.77 | 00:00:00 | | 2003-07-30 | 4,263,800 | 565.17 | 568.34 | 557.66 | 557.95 | 00:00:00 | | 2003-07-31 | 6,004,300 | 563.44 | 563.44 | 547.84 | 553.04 | 00:00:00 | | 2003-08-01 | 2,726,800 | 553.33 | 555.06 | 547.26 | 547.55 | 00:00:00 | | 2003-08-04 | 2,236,600 | 551.59 | 559.68 | 550.73 | 557.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
