|
 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 | | 2004-01-20 | 5,439,700 | 557.08 | 557.08 | 545.82 | 549.86 | 00:00:00 | | 2004-01-21 | 6,137,800 | 551.02 | 557.08 | 550.15 | 556.22 | 00:00:00 | | 2004-01-22 | 4,892,600 | 556.79 | 559.10 | 546.69 | 547.55 | 00:00:00 | | 2004-01-23 | 5,238,900 | 544.66 | 547.84 | 540.91 | 544.95 | 00:00:00 | | 2004-01-26 | 3,728,700 | 544.52 | 548.71 | 539.75 | 540.91 | 00:00:00 | | 2004-01-27 | 8,058,900 | 541.49 | 551.02 | 536.87 | 537.16 | 00:00:00 | | 2004-01-28 | 6,554,500 | 540.62 | 546.40 | 533.11 | 542.64 | 00:00:00 | | 2004-01-29 | 6,926,100 | 545.67 | 549.57 | 541.78 | 543.22 | 00:00:00 | | 2004-01-30 | 6,406,100 | 542.93 | 554.77 | 542.93 | 544.09 | 00:00:00 | | 2004-02-02 | 4,643,600 | 550.44 | 552.17 | 543.80 | 546.69 | 00:00:00 | | 2004-02-03 | 5,087,900 | 549.86 | 549.86 | 541.20 | 543.51 | 00:00:00 | | 2004-02-04 | 2,575,700 | 539.47 | 545.82 | 539.47 | 542.93 | 00:00:00 | | 2004-02-05 | 5,997,800 | 533.69 | 551.31 | 533.69 | 548.71 | 00:00:00 | | 2004-02-06 | 6,323,100 | 551.02 | 551.02 | 542.93 | 546.40 | 00:00:00 | | 2004-02-09 | 4,379,900 | 554.48 | 554.48 | 544.38 | 551.02 | 00:00:00 | | 2004-02-10 | 3,920,600 | 553.33 | 553.33 | 546.40 | 548.71 | 00:00:00 | | 2004-02-11 | 3,042,900 | 549.86 | 552.17 | 542.93 | 552.17 | 00:00:00 | | 2004-02-12 | 5,643,600 | 557.66 | 557.66 | 539.75 | 542.35 | 00:00:00 | | 2004-02-13 | 7,401,600 | 544.95 | 544.95 | 526.76 | 529.94 | 00:00:00 | | 2004-02-16 | 3,437,200 | 527.91 | 536.00 | 527.05 | 530.22 | 00:00:00 | | 2004-02-17 | 4,677,600 | 532.53 | 542.93 | 530.22 | 537.16 | 00:00:00 | | 2004-02-18 | 6,614,100 | 553.33 | 553.33 | 519.83 | 519.83 | 00:00:00 | | 2004-02-19 | 14,675,900 | 528.49 | 571.23 | 527.91 | 562.86 | 00:00:00 | | 2004-02-20 | 9,660,900 | 562.28 | 591.16 | 558.24 | 582.21 | 00:00:00 | | 2004-02-23 | 9,573,400 | 586.25 | 604.16 | 584.23 | 595.49 | 00:00:00 | | 2004-02-24 | 7,479,700 | 598.96 | 598.96 | 579.03 | 581.05 | 00:00:00 | | 2004-02-25 | 9,328,100 | 579.03 | 582.21 | 570.94 | 578.74 | 00:00:00 | | 2004-02-26 | 4,511,000 | 576.43 | 581.05 | 571.52 | 572.39 | 00:00:00 | | 2004-02-27 | 4,169,200 | 577.59 | 578.45 | 572.39 | 572.68 | 00:00:00 | | 2004-03-01 | 3,283,000 | 579.90 | 579.90 | 570.66 | 571.52 | 00:00:00 | | 2004-03-02 | 4,269,000 | 577.01 | 577.88 | 571.81 | 574.12 | 00:00:00 | | 2004-03-03 | 5,202,400 | 575.28 | 575.28 | 567.48 | 567.48 | 00:00:00 | | 2004-03-04 | 4,824,100 | 567.19 | 573.83 | 567.19 | 568.34 | 00:00:00 | | 2004-03-05 | 6,336,000 | 568.34 | 577.30 | 566.90 | 569.50 | 00:00:00 | | 2004-03-08 | 3,442,100 | 570.08 | 570.08 | 560.55 | 561.41 | 00:00:00 | | 2004-03-09 | 5,137,800 | 562.57 | 562.57 | 555.35 | 556.22 | 00:00:00 | | 2004-03-10 | 3,399,500 | 553.33 | 561.99 | 552.46 | 558.53 | 00:00:00 | | 2004-03-11 | 4,748,700 | 558.53 | 549.00 | 548.42 | 549.00 | 00:00:00 | | 2004-03-12 | 6,254,200 | 545.24 | 552.17 | 546.40 | 548.71 | 00:00:00 | | 2004-03-15 | 5,096,100 | 547.55 | 548.71 | 537.16 | 540.33 | 00:00:00 | | 2004-03-16 | 5,618,900 | 541.78 | 556.79 | 541.78 | 553.62 | 00:00:00 | | 2004-03-17 | 3,204,900 | 551.88 | 561.41 | 549.86 | 555.35 | 00:00:00 | | 2004-03-18 | 2,995,500 | 558.24 | 558.24 | 545.82 | 549.28 | 00:00:00 | | 2004-03-19 | 4,018,200 | 554.48 | 557.95 | 549.28 | 555.93 | 00:00:00 | | 2004-03-22 | 4,209,900 | 554.48 | 554.48 | 538.31 | 545.24 | 00:00:00 | | 2004-03-23 | 3,234,200 | 545.24 | 547.84 | 539.18 | 541.20 | 00:00:00 | | 2004-03-24 | 4,609,700 | 541.78 | 546.97 | 538.02 | 539.75 | 00:00:00 | | 2004-03-25 | 4,619,600 | 542.93 | 549.00 | 539.47 | 545.82 | 00:00:00 | | 2004-03-26 | 3,292,500 | 553.04 | 553.04 | 541.78 | 545.53 | 00:00:00 | | 2004-03-29 | 2,691,300 | 544.38 | 552.75 | 543.51 | 550.44 | 00:00:00 | | 2004-03-30 | 3,472,800 | 553.62 | 553.62 | 545.53 | 552.17 | 00:00:00 | | 2004-03-31 | 5,195,400 | 551.31 | 561.99 | 551.31 | 556.22 | 00:00:00 | | 2004-04-01 | 3,398,200 | 557.95 | 557.95 | 549.86 | 555.06 | 00:00:00 | | 2004-04-02 | 2,705,000 | 559.97 | 571.23 | 555.93 | 566.03 | 00:00:00 | | 2004-04-05 | 2,870,000 | 566.03 | 568.34 | 561.12 | 564.88 | 00:00:00 | | 2004-04-06 | 4,102,200 | 571.52 | 571.52 | 559.39 | 563.72 | 00:00:00 | | 2004-04-07 | 4,135,600 | 566.03 | 575.56 | 561.41 | 574.99 | 00:00:00 | | 2004-04-08 | 2,107,100 | 573.83 | 571.52 | 567.77 | 571.52 | 00:00:00 | | 2004-04-09 | 0 | 571.52 | 571.52 | 571.52 | 571.52 | 00:00:00 | | 2004-04-12 | 0 | 571.52 | 571.52 | 571.52 | 571.52 | 00:00:00 | | 2004-04-13 | 2,628,900 | 576.14 | 579.90 | 570.37 | 579.32 | 00:00:00 | | 2004-04-14 | 4,277,800 | 577.59 | 584.81 | 572.10 | 582.21 | 00:00:00 | | 2004-04-15 | 3,943,900 | 582.21 | 595.20 | 591.74 | 593.18 | 00:00:00 | | 2004-04-16 | 5,909,700 | 593.18 | 606.75 | 590.87 | 605.60 | 00:00:00 | | 2004-04-19 | 5,393,600 | 602.42 | 609.93 | 606.18 | 606.75 | 00:00:00 | | 2004-04-20 | 5,537,100 | 610.51 | 615.71 | 604.16 | 609.06 | 00:00:00 | | 2004-04-21 | 6,436,700 | 607.62 | 613.69 | 602.71 | 608.49 | 00:00:00 | | 2004-04-22 | 3,209,000 | 607.33 | 615.13 | 607.33 | 614.26 | 00:00:00 | | 2004-04-23 | 4,370,700 | 618.59 | 624.66 | 616.28 | 618.88 | 00:00:00 | | 2004-04-26 | 3,843,100 | 619.46 | 626.97 | 618.59 | 624.37 | 00:00:00 | | 2004-04-27 | 8,302,800 | 624.37 | 624.37 | 610.80 | 614.26 | 00:00:00 | | 2004-04-28 | 8,261,000 | 605.31 | 609.06 | 595.49 | 597.51 | 00:00:00 | | 2004-04-29 | 3,246,600 | 600.69 | 602.42 | 593.76 | 600.11 | 00:00:00 | | 2004-04-30 | 5,209,200 | 598.67 | 610.22 | 598.67 | 606.47 | 00:00:00 | | 2004-05-03 | 0 | 606.47 | 606.47 | 606.47 | 606.47 | 00:00:00 | | 2004-05-04 | 5,835,800 | 608.78 | 616.00 | 603.87 | 614.55 | 00:00:00 | | 2004-05-05 | 5,456,400 | 613.11 | 616.00 | 609.64 | 614.84 | 00:00:00 | | 2004-05-06 | 3,950,900 | 613.40 | 613.40 | 608.78 | 609.93 | 00:00:00 | | 2004-05-07 | 3,521,500 | 611.38 | 612.24 | 604.73 | 605.02 | 00:00:00 | | 2004-05-10 | 4,321,300 | 594.34 | 598.96 | 589.14 | 594.05 | 00:00:00 | | 2004-05-11 | 2,577,100 | 597.22 | 608.20 | 592.60 | 607.62 | 00:00:00 | | 2004-05-12 | 6,151,000 | 611.38 | 611.38 | 597.22 | 601.27 | 00:00:00 | | 2004-05-13 | 5,048,100 | 607.04 | 608.49 | 595.78 | 599.82 | 00:00:00 | | 2004-05-14 | 2,990,400 | 596.07 | 601.84 | 594.34 | 598.38 | 00:00:00 | | 2004-05-17 | 2,775,800 | 592.60 | 600.40 | 589.14 | 599.82 | 00:00:00 | | 2004-05-18 | 4,402,500 | 603.58 | 608.78 | 593.76 | 596.36 | 00:00:00 | | 2004-05-19 | 7,107,700 | 595.20 | 607.62 | 595.20 | 606.75 | 00:00:00 | | 2004-05-20 | 4,288,300 | 606.75 | 613.11 | 602.71 | 611.95 | 00:00:00 | | 2004-05-21 | 3,340,500 | 609.06 | 614.55 | 603.00 | 609.64 | 00:00:00 | | 2004-05-24 | 3,429,800 | 609.06 | 616.28 | 603.87 | 606.18 | 00:00:00 | | 2004-05-25 | 2,840,000 | 607.91 | 607.91 | 597.22 | 600.69 | 00:00:00 | | 2004-05-26 | 3,165,000 | 603.58 | 608.49 | 600.69 | 605.02 | 00:00:00 | | 2004-05-27 | 3,473,300 | 607.62 | 615.71 | 600.98 | 615.42 | 00:00:00 | | 2004-05-28 | 2,896,300 | 618.02 | 618.02 | 601.84 | 607.62 | 00:00:00 | | 2004-05-31 | 0 | 607.62 | 607.62 | 607.62 | 607.62 | 00:00:00 | | 2004-06-01 | 2,942,200 | 609.93 | 609.93 | 595.78 | 596.07 | 00:00:00 | | 2004-06-02 | 4,987,800 | 598.09 | 608.49 | 597.80 | 600.69 | 00:00:00 | | 2004-06-03 | 4,061,800 | 602.71 | 602.71 | 591.45 | 595.20 | 00:00:00 | | 2004-06-04 | 3,536,600 | 596.36 | 601.27 | 594.05 | 600.40 | 00:00:00 | | 2004-06-07 | 1,769,500 | 601.27 | 608.20 | 601.27 | 605.89 | 00:00:00 | | 2004-06-08 | 3,264,300 | 609.35 | 609.35 | 601.27 | 605.02 | 00:00:00 | | 2004-06-09 | 3,793,300 | 609.64 | 611.66 | 606.18 | 611.66 | 00:00:00 | | 2004-06-10 | 3,509,700 | 611.09 | 615.42 | 608.78 | 613.11 | 00:00:00 | | 2004-06-11 | 2,347,400 | 609.93 | 614.55 | 609.06 | 613.97 | 00:00:00 | | 2004-06-14 | 3,406,900 | 609.35 | 611.38 | 606.47 | 610.22 | 00:00:00 | | 2004-06-15 | 1,992,300 | 609.93 | 613.97 | 606.47 | 612.24 | 00:00:00 | | 2004-06-16 | 3,064,000 | 612.82 | 620.04 | 611.66 | 612.82 | 00:00:00 | | 2004-06-17 | 2,280,900 | 612.24 | 613.40 | 608.78 | 611.66 | 00:00:00 | | 2004-06-18 | 2,324,100 | 606.47 | 616.57 | 608.20 | 615.71 | 00:00:00 | | 2004-06-21 | 2,390,500 | 615.71 | 622.64 | 613.97 | 618.59 | 00:00:00 | | 2004-06-22 | 4,149,600 | 618.59 | 618.59 | 611.09 | 613.40 | 00:00:00 | | 2004-06-23 | 4,048,700 | 615.71 | 622.64 | 609.35 | 620.91 | 00:00:00 | | 2004-06-24 | 3,365,400 | 624.95 | 627.26 | 620.91 | 626.68 | 00:00:00 | | 2004-06-25 | 2,811,900 | 621.48 | 627.26 | 617.44 | 619.17 | 00:00:00 | | 2004-06-28 | 2,079,700 | 617.44 | 624.37 | 612.24 | 622.06 | 00:00:00 | | 2004-06-29 | 2,615,600 | 623.22 | 624.95 | 619.75 | 622.06 | 00:00:00 | | 2004-06-30 | 2,979,900 | 623.22 | 626.10 | 618.02 | 619.17 | 00:00:00 | | 2004-07-01 | 3,835,100 | 618.02 | 622.06 | 611.66 | 611.66 | 00:00:00 | | 2004-07-02 | 4,188,300 | 612.24 | 616.28 | 599.53 | 604.16 | 00:00:00 | | 2004-07-05 | 1,981,700 | 604.16 | 604.16 | 594.91 | 597.80 | 00:00:00 | | 2004-07-06 | 5,554,400 | 601.27 | 601.27 | 587.98 | 588.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
