• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.91% Nasdaq Down0.61%

    More On REL.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Reed Elsevier plc (REL.L)

    -LSE
    1,156.00 Down 6.00(0.52%) 11:38AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 30, 20151,164.001,171.001,151.001,156.003,487,4001,156.00
    Jan 29, 20151,138.001,162.001,136.921,162.003,835,5001,162.00
    Jan 28, 20151,153.001,156.001,132.261,145.003,762,8001,145.00
    Jan 27, 20151,158.001,162.001,141.001,151.002,475,3001,151.00
    Jan 26, 20151,152.001,164.001,150.001,158.002,662,1001,158.00
    Jan 23, 20151,136.001,160.001,135.001,160.003,664,1001,160.00
    Jan 22, 20151,131.001,136.001,117.001,134.005,335,3001,134.00
    Jan 21, 20151,116.001,136.001,116.001,127.004,148,6001,127.00
    Jan 20, 20151,121.001,124.001,108.001,115.002,912,4001,115.00
    Jan 19, 20151,101.001,114.001,096.001,114.002,909,0001,114.00
    Jan 16, 20151,095.001,104.001,086.001,102.003,157,7001,102.00
    Jan 15, 20151,107.001,110.001,077.001,102.005,434,3001,102.00
    Jan 14, 20151,092.001,111.001,092.001,104.003,560,9001,104.00
    Jan 13, 20151,100.001,119.501,098.001,106.002,160,9001,106.00
    Jan 12, 20151,092.001,107.001,091.001,100.001,463,5001,100.00
    Jan 9, 20151,092.001,107.001,086.001,090.002,312,1001,090.00
    Jan 8, 20151,086.001,098.001,086.001,093.002,649,6001,093.00
    Jan 7, 20151,074.001,082.001,067.001,077.002,397,4001,077.00
    Jan 6, 20151,081.001,086.001,065.781,066.002,772,2001,066.00
    Jan 5, 20151,087.001,107.001,078.001,081.004,182,9001,081.00
    Jan 2, 20151,105.001,106.001,085.001,092.001,574,5001,092.00
    Jan 1, 20151,100.001,100.001,100.001,100.0001,100.00
    Dec 31, 20141,099.001,100.001,093.001,100.00355,7001,100.00
    Dec 30, 20141,100.001,105.001,094.001,097.001,205,3001,097.00
    Dec 29, 20141,099.001,112.001,098.001,103.001,149,1001,103.00
    Dec 26, 20141,100.001,100.001,100.001,100.0001,100.00
    Dec 25, 20141,100.001,100.001,100.001,100.0001,100.00
    Dec 24, 20141,098.001,103.001,095.001,100.00228,2001,100.00
    Dec 23, 20141,102.001,108.001,093.001,098.001,195,1001,098.00
    Dec 22, 20141,082.001,099.001,079.001,096.001,970,5001,096.00
    Dec 19, 20141,088.001,094.001,072.451,078.003,414,2001,078.00
    Dec 18, 20141,068.001,083.001,060.001,080.002,866,4001,080.00
    Dec 17, 20141,062.001,062.001,051.001,056.002,317,1001,056.00
    Dec 16, 20141,045.001,069.001,037.001,068.004,686,8001,068.00
    Dec 15, 20141,044.001,063.001,037.371,042.004,576,9001,042.00
    Dec 12, 20141,072.001,074.001,052.001,052.003,623,8001,052.00
    Dec 11, 20141,089.001,097.001,076.001,079.003,079,4001,079.00
    Dec 10, 20141,080.001,094.761,080.001,089.001,941,3001,089.00
    Dec 9, 20141,101.001,106.001,077.001,080.002,945,8001,080.00
    Dec 8, 20141,104.001,113.001,099.291,105.002,018,0001,105.00
    Dec 5, 20141,102.001,110.001,102.001,108.002,174,8001,108.00
    Dec 4, 20141,089.001,103.001,088.001,094.003,693,4001,094.00
    Dec 3, 20141,106.001,114.001,087.001,088.005,171,9001,088.00
    Dec 2, 20141,111.001,119.001,108.001,110.002,254,8001,110.00
    Dec 1, 20141,111.001,123.001,106.001,109.002,553,1001,109.00
    Nov 28, 20141,101.001,115.001,101.001,113.002,567,0001,113.00
    Nov 27, 20141,093.001,108.001,079.331,104.002,251,1001,104.00
    Nov 26, 20141,093.001,099.881,090.001,091.002,438,9001,091.00
    Nov 25, 20141,076.001,100.001,062.931,095.003,767,9001,095.00
    Nov 24, 20141,060.001,074.001,054.001,074.002,806,0001,074.00
    Nov 21, 20141,059.001,064.001,054.541,058.003,269,7001,058.00
    Nov 20, 20141,063.001,066.001,055.001,058.002,725,3001,058.00
    Nov 19, 20141,071.001,071.001,061.001,064.002,952,3001,064.00
    Nov 18, 20141,061.001,071.001,059.001,068.003,239,9001,068.00
    Nov 17, 20141,052.001,059.001,046.001,057.001,817,4001,057.00
    Nov 14, 20141,046.001,057.001,004.661,055.003,514,2001,055.00
    Nov 13, 20141,045.001,045.921,037.891,041.005,617,6001,041.00
    Nov 12, 20141,044.001,045.001,030.601,039.003,112,1001,039.00
    Nov 11, 20141,044.001,052.001,042.001,044.001,788,7001,044.00
    Nov 10, 20141,032.001,043.001,031.001,042.001,977,1001,042.00
    Nov 7, 20141,037.001,040.001,028.001,031.003,583,3001,031.00
    Nov 6, 20141,027.001,033.001,019.941,033.003,568,9001,033.00
    Nov 5, 20141,032.001,040.001,028.001,032.003,438,7001,032.00
    Nov 4, 20141,027.001,037.001,023.001,028.002,464,4001,028.00
    Nov 3, 20141,027.001,033.781,016.001,028.003,069,8001,028.00
    Oct 31, 20141,025.001,029.001,018.001,027.003,146,7001,027.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.