|
 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 | | 2003-08-04 | 2,236,600 | 551.59 | 559.68 | 550.73 | 557.37 | 00:00:00 | | 2003-08-05 | 2,102,500 | 550.73 | 561.99 | 550.73 | 556.50 | 00:00:00 | | 2003-08-06 | 3,274,200 | 553.33 | 554.48 | 541.49 | 541.78 | 00:00:00 | | 2003-08-07 | 6,350,000 | 554.48 | 560.84 | 549.86 | 556.79 | 00:00:00 | | 2003-08-08 | 4,424,400 | 557.08 | 569.79 | 549.86 | 568.34 | 00:00:00 | | 2003-08-11 | 2,187,600 | 570.94 | 575.56 | 566.90 | 574.70 | 00:00:00 | | 2003-08-12 | 3,181,300 | 574.12 | 577.59 | 568.92 | 572.97 | 00:00:00 | | 2003-08-13 | 3,582,400 | 576.43 | 579.90 | 572.97 | 577.59 | 00:00:00 | | 2003-08-14 | 3,955,000 | 579.61 | 585.67 | 571.81 | 583.07 | 00:00:00 | | 2003-08-15 | 4,518,700 | 579.32 | 581.63 | 567.19 | 570.66 | 00:00:00 | | 2003-08-18 | 4,373,800 | 571.81 | 575.56 | 564.88 | 567.77 | 00:00:00 | | 2003-08-19 | 5,623,200 | 572.97 | 572.97 | 563.72 | 566.03 | 00:00:00 | | 2003-08-20 | 4,322,900 | 568.92 | 569.50 | 556.79 | 561.12 | 00:00:00 | | 2003-08-21 | 2,891,300 | 555.64 | 569.21 | 555.64 | 564.59 | 00:00:00 | | 2003-08-22 | 3,991,500 | 562.57 | 574.99 | 562.57 | 574.12 | 00:00:00 | | 2003-08-25 | 0 | 574.12 | 574.12 | 574.12 | 574.12 | 00:00:00 | | 2003-08-26 | 4,914,100 | 578.16 | 578.16 | 561.41 | 565.46 | 00:00:00 | | 2003-08-27 | 2,825,900 | 566.90 | 570.66 | 563.72 | 567.77 | 00:00:00 | | 2003-08-28 | 4,162,000 | 569.50 | 570.37 | 554.48 | 561.70 | 00:00:00 | | 2003-08-29 | 3,018,700 | 567.19 | 567.19 | 557.08 | 560.26 | 00:00:00 | | 2003-09-01 | 2,869,800 | 563.72 | 572.68 | 563.72 | 569.50 | 00:00:00 | | 2003-09-02 | 2,693,800 | 574.41 | 574.41 | 568.92 | 571.23 | 00:00:00 | | 2003-09-03 | 8,202,100 | 577.30 | 601.84 | 574.12 | 600.98 | 00:00:00 | | 2003-09-04 | 5,221,800 | 606.18 | 606.18 | 585.67 | 586.83 | 00:00:00 | | 2003-09-05 | 4,682,200 | 589.14 | 600.69 | 587.41 | 598.67 | 00:00:00 | | 2003-09-08 | 5,786,100 | 600.69 | 608.08 | 597.92 | 605.02 | 00:00:00 | | 2003-09-09 | 3,696,500 | 608.78 | 608.89 | 589.42 | 593.47 | 00:00:00 | | 2003-09-10 | 3,657,700 | 593.18 | 593.18 | 580.47 | 581.34 | 00:00:00 | | 2003-09-11 | 4,592,500 | 583.36 | 612.24 | 577.30 | 586.83 | 00:00:00 | | 2003-09-12 | 4,414,900 | 587.12 | 587.69 | 572.97 | 574.99 | 00:00:00 | | 2003-09-15 | 3,509,400 | 578.74 | 587.98 | 572.97 | 585.67 | 00:00:00 | | 2003-09-16 | 3,164,700 | 582.78 | 594.62 | 577.59 | 587.98 | 00:00:00 | | 2003-09-17 | 2,890,800 | 592.60 | 594.62 | 588.56 | 590.29 | 00:00:00 | | 2003-09-18 | 5,418,600 | 588.85 | 591.45 | 576.14 | 584.52 | 00:00:00 | | 2003-09-19 | 3,519,300 | 582.78 | 587.12 | 574.41 | 586.25 | 00:00:00 | | 2003-09-22 | 2,575,900 | 579.90 | 585.38 | 564.88 | 571.52 | 00:00:00 | | 2003-09-23 | 4,618,300 | 568.34 | 566.32 | 560.55 | 563.44 | 00:00:00 | | 2003-09-24 | 5,026,000 | 569.79 | 575.56 | 563.44 | 573.54 | 00:00:00 | | 2003-09-25 | 4,632,200 | 570.08 | 572.68 | 562.57 | 567.19 | 00:00:00 | | 2003-09-26 | 3,005,400 | 564.01 | 556.79 | 555.06 | 556.79 | 00:00:00 | | 2003-09-29 | 3,004,100 | 560.55 | 562.28 | 550.73 | 553.91 | 00:00:00 | | 2003-09-30 | 4,819,900 | 553.91 | 555.93 | 537.44 | 543.80 | 00:00:00 | | 2003-10-01 | 6,283,000 | 546.40 | 547.55 | 538.02 | 545.82 | 00:00:00 | | 2003-10-02 | 6,135,400 | 552.17 | 552.17 | 537.16 | 542.06 | 00:00:00 | | 2003-10-03 | 6,460,900 | 541.78 | 564.01 | 540.33 | 561.41 | 00:00:00 | | 2003-10-06 | 2,626,000 | 557.95 | 561.41 | 553.33 | 560.84 | 00:00:00 | | 2003-10-07 | 3,481,200 | 564.88 | 564.88 | 553.62 | 560.55 | 00:00:00 | | 2003-10-08 | 4,985,100 | 560.55 | 566.61 | 554.48 | 564.30 | 00:00:00 | | 2003-10-09 | 5,262,900 | 565.46 | 577.59 | 563.15 | 576.43 | 00:00:00 | | 2003-10-10 | 3,749,300 | 574.41 | 580.47 | 572.39 | 572.97 | 00:00:00 | | 2003-10-13 | 2,776,800 | 576.14 | 580.76 | 571.23 | 571.81 | 00:00:00 | | 2003-10-14 | 3,456,000 | 577.59 | 577.59 | 564.01 | 570.08 | 00:00:00 | | 2003-10-15 | 5,026,100 | 569.50 | 578.16 | 566.90 | 571.52 | 00:00:00 | | 2003-10-16 | 4,803,200 | 567.77 | 573.54 | 560.55 | 564.88 | 00:00:00 | | 2003-10-17 | 4,162,800 | 565.75 | 568.34 | 559.68 | 567.19 | 00:00:00 | | 2003-10-20 | 4,779,200 | 568.34 | 575.85 | 562.86 | 575.28 | 00:00:00 | | 2003-10-21 | 4,194,100 | 573.54 | 579.03 | 567.19 | 569.50 | 00:00:00 | | 2003-10-22 | 4,300,000 | 569.50 | 573.54 | 556.79 | 560.84 | 00:00:00 | | 2003-10-23 | 2,560,600 | 554.48 | 554.48 | 544.66 | 551.88 | 00:00:00 | | 2003-10-24 | 3,494,500 | 548.13 | 554.19 | 538.31 | 542.93 | 00:00:00 | | 2003-10-27 | 3,916,600 | 547.55 | 547.55 | 541.20 | 542.93 | 00:00:00 | | 2003-10-28 | 3,142,400 | 547.55 | 551.02 | 544.38 | 548.42 | 00:00:00 | | 2003-10-29 | 3,156,300 | 553.62 | 553.62 | 544.09 | 546.40 | 00:00:00 | | 2003-10-30 | 5,565,400 | 547.26 | 552.75 | 543.51 | 548.13 | 00:00:00 | | 2003-10-31 | 7,333,700 | 547.55 | 547.55 | 526.18 | 529.07 | 00:00:00 | | 2003-11-03 | 8,618,500 | 542.35 | 542.35 | 524.45 | 534.27 | 00:00:00 | | 2003-11-04 | 9,431,700 | 541.49 | 541.49 | 527.34 | 531.38 | 00:00:00 | | 2003-11-05 | 5,345,000 | 531.38 | 534.27 | 527.62 | 531.09 | 00:00:00 | | 2003-11-06 | 4,359,000 | 529.94 | 535.42 | 529.36 | 533.69 | 00:00:00 | | 2003-11-07 | 6,676,600 | 534.56 | 541.49 | 534.56 | 540.04 | 00:00:00 | | 2003-11-10 | 4,440,500 | 541.20 | 541.20 | 534.84 | 536.58 | 00:00:00 | | 2003-11-11 | 4,806,900 | 525.60 | 537.16 | 525.60 | 532.53 | 00:00:00 | | 2003-11-12 | 4,815,500 | 531.38 | 536.29 | 530.80 | 531.38 | 00:00:00 | | 2003-11-13 | 10,025,400 | 537.16 | 548.71 | 536.00 | 542.35 | 00:00:00 | | 2003-11-14 | 6,464,000 | 544.09 | 548.42 | 542.93 | 544.09 | 00:00:00 | | 2003-11-17 | 4,184,100 | 544.09 | 544.09 | 533.98 | 536.00 | 00:00:00 | | 2003-11-18 | 5,701,300 | 537.16 | 539.75 | 532.53 | 534.27 | 00:00:00 | | 2003-11-19 | 4,740,600 | 533.11 | 537.44 | 528.49 | 535.42 | 00:00:00 | | 2003-11-20 | 6,089,600 | 537.44 | 537.44 | 522.72 | 526.47 | 00:00:00 | | 2003-11-21 | 4,621,700 | 526.18 | 534.84 | 525.60 | 531.67 | 00:00:00 | | 2003-11-24 | 4,628,200 | 535.42 | 544.66 | 533.69 | 542.93 | 00:00:00 | | 2003-11-25 | 3,940,700 | 544.38 | 546.40 | 539.47 | 540.04 | 00:00:00 | | 2003-11-27 | 3,152,500 | 551.02 | 556.50 | 548.13 | 553.33 | 00:00:00 | | 2003-11-28 | 5,418,600 | 557.37 | 560.55 | 547.55 | 553.33 | 00:00:00 | | 2003-12-01 | 4,556,400 | 559.10 | 565.75 | 558.81 | 565.46 | 00:00:00 | | 2003-12-02 | 5,970,200 | 562.57 | 568.92 | 555.64 | 563.15 | 00:00:00 | | 2003-12-03 | 7,077,600 | 562.86 | 574.70 | 562.86 | 570.66 | 00:00:00 | | 2003-12-04 | 19,336,200 | 551.59 | 554.48 | 530.22 | 530.22 | 00:00:00 | | 2003-12-05 | 9,765,200 | 533.98 | 538.31 | 527.91 | 535.13 | 00:00:00 | | 2003-12-08 | 6,312,500 | 537.16 | 547.84 | 535.42 | 547.26 | 00:00:00 | | 2003-12-09 | 5,288,500 | 547.55 | 553.33 | 539.75 | 542.35 | 00:00:00 | | 2003-12-10 | 5,842,900 | 538.31 | 542.35 | 531.38 | 533.40 | 00:00:00 | | 2003-12-11 | 7,572,200 | 532.25 | 537.16 | 529.07 | 531.67 | 00:00:00 | | 2003-12-12 | 7,950,100 | 533.69 | 536.00 | 518.67 | 519.54 | 00:00:00 | | 2003-12-15 | 7,680,900 | 520.69 | 528.49 | 516.65 | 516.94 | 00:00:00 | | 2003-12-16 | 9,393,700 | 516.94 | 518.96 | 509.43 | 517.81 | 00:00:00 | | 2003-12-17 | 5,698,500 | 514.05 | 519.83 | 513.19 | 514.05 | 00:00:00 | | 2003-12-18 | 7,564,300 | 514.05 | 526.18 | 514.05 | 517.52 | 00:00:00 | | 2003-12-19 | 4,347,500 | 519.83 | 520.69 | 512.61 | 514.34 | 00:00:00 | | 2003-12-22 | 2,194,300 | 518.09 | 525.89 | 514.92 | 522.14 | 00:00:00 | | 2003-12-23 | 2,698,500 | 525.31 | 529.07 | 523.87 | 529.07 | 00:00:00 | | 2003-12-24 | 421,800 | 524.45 | 533.40 | 524.45 | 530.22 | 00:00:00 | | 2003-12-25 | 0 | 530.22 | 530.22 | 530.22 | 530.22 | 00:00:00 | | 2003-12-26 | 0 | 530.22 | 530.22 | 530.22 | 530.22 | 00:00:00 | | 2003-12-29 | 1,893,000 | 527.34 | 531.09 | 525.89 | 528.49 | 00:00:00 | | 2003-12-30 | 2,273,100 | 531.09 | 536.00 | 529.07 | 534.56 | 00:00:00 | | 2003-12-31 | 816,900 | 540.62 | 544.66 | 538.31 | 539.75 | 00:00:00 | | 2004-01-01 | 0 | 539.75 | 539.75 | 539.75 | 539.75 | 00:00:00 | | 2004-01-02 | 1,718,500 | 545.24 | 545.24 | 534.27 | 539.47 | 00:00:00 | | 2004-01-05 | 3,101,500 | 536.00 | 538.31 | 532.53 | 537.44 | 00:00:00 | | 2004-01-06 | 3,410,200 | 541.78 | 541.78 | 530.80 | 535.42 | 00:00:00 | | 2004-01-07 | 4,091,400 | 533.40 | 536.00 | 527.34 | 534.27 | 00:00:00 | | 2004-01-08 | 6,298,900 | 533.69 | 538.89 | 533.40 | 535.13 | 00:00:00 | | 2004-01-09 | 4,915,100 | 537.16 | 539.47 | 526.76 | 526.76 | 00:00:00 | | 2004-01-12 | 6,400,900 | 520.98 | 526.76 | 518.09 | 520.98 | 00:00:00 | | 2004-01-13 | 4,656,400 | 520.98 | 525.60 | 520.12 | 520.12 | 00:00:00 | | 2004-01-14 | 10,948,300 | 522.72 | 534.84 | 517.81 | 533.69 | 00:00:00 | | 2004-01-15 | 7,626,000 | 534.84 | 550.44 | 529.07 | 548.13 | 00:00:00 | | 2004-01-16 | 10,099,100 | 549.86 | 570.08 | 549.86 | 567.48 | 00:00:00 | | 2004-01-19 | 8,034,700 | 564.51 | 568.34 | 554.48 | 555.93 | 00:00:00 | | 2004-01-20 | 5,439,700 | 557.08 | 557.08 | 545.82 | 549.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
