Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Reed Elsevier Share Price (REL)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,660.50on 23-01-2019 at 16:30:00
Change -16.00 -0.95%
Buy 1,658.50
Sell 1,657.50
Buy / Sell REL Shares
Last Trade: Buy 26,210 at 1,672.023p
Day's Volume: 3,697,068
Last Close: 1,676.50p
Open: 1,675.00p
Day's Range 1,654.50p - 1,675.50p
52wk Range: 1,399.00p - 1,750.50p
Market Capitalisation: £32,657m
VWAP: 1,664.910p
Shares in Issue: 1,967m

Recent Trades History Reed Elsevier (REL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:26:28 - 23-Jan-19
Delayed publication
17:10:07 - 23-Jan-19
Delayed publication
17:10:17 - 23-Jan-19
Delayed publication
17:08:03 - 23-Jan-19
Buy*3,0061,660.5017:09:47 - 23-Jan-19
Buy*1,7421,668.33118:28:10 - 23-Jan-19
Buy*26,7871,661.11617:38:39 - 23-Jan-19
Buy*28,6921,660.98317:38:38 - 23-Jan-19
Buy*7,8471,664.14717:38:38 - 23-Jan-19
Buy*6,9311,665.9917:27:01 - 23-Jan-19

Share Price History for Reed Elsevier

Time period:
Date Open High Low Close Volume
22nd Jan 2019 (Tue)1,671.001,689.001,669.501,672.502,202,444
21st Jan 2019 (Mon)1,667.001,681.501,666.001,667.002,286,468
18th Jan 2019 (Fri)1,645.001,668.501,643.001,646.501,744,225
17th Jan 2019 (Thu)1,635.001,660.001,635.001,636.504,393,516
16th Jan 2019 (Wed)1,631.501,645.501,615.501,632.003,982,339
15th Jan 2019 (Tue)1,623.501,634.501,609.501,615.502,817,734
14th Jan 2019 (Mon)1,632.501,643.501,614.001,638.502,738,348
11th Jan 2019 (Fri)1,652.001,657.001,629.501,641.504,128,967
10th Jan 2019 (Thu)1,630.501,641.501,620.001,633.503,711,767
9th Jan 2019 (Wed)1,662.501,664.501,632.001,648.004,453,014
8th Jan 2019 (Tue)1,632.001,661.501,630.501,631.002,559,812
7th Jan 2019 (Mon)1,642.001,645.001,618.001,631.002,367,419
2nd Jan 2019 (Wed)1,594.501,623.001,571.001,616.502,961,417
1st Jan 2019 (Tue),616.500
31st Dec 2018 (Mon)1,620.501,624.001,615.001,616.501,223,966
28th Dec 2018 (Fri)1,599.501,624.001,597.501,581.502,582,913
27th Dec 2018 (Thu)1,607.001,607.001,569.501,595.003,574,706
26th Dec 2018 (Wed),595.000
25th Dec 2018 (Tue),595.000
24th Dec 2018 (Mon)1,583.001,603.001,570.001,595.001,044,327

REL - Reed Elsevier Investor Summary

Reed Elsevier Plc is a global company that is based in London,UK. It has some 35,700 employees of which 19,000 are based in North America. It is a publishing and printing giant as well as a world leader in offering professional information and work solutions in five main sectors: science, medical, legal, risk management and business. It is a holding company with principal investments being its direct 50% shareholding in the Reed Elsevier Group Plc and 39% shareholding in Elsevier Reed BV. Its US subsidiary is Reed Elsevier Capital Plc.

Founded in 1894 by Albert E. Reed, it became a public company in 1903. It has changed its name several times, becoming Reed International Ltd in 1970, Reed International Plc in 1988, and finally Reed Elsevier Plc in 2000. It witnessed rapid growth and expansion after World War Two due to mergers and acquisitions as well as producing industrial magazines through its subsidiary IPC Business Magazines Ltd and consumer magazines through IPC Magazines Ltd. In 1951 Elsevier Press Inc was established in the US.

Its most recent activity is the launch in 2009 of 'eclips Consult', a web site and email designed to make researching medical journals and related information an easier task. It offers journals and books in printed and electronic media which are offered to libraries, scientists and medical professionals as well as to communication businesses in the health sector.

Share performance has showed a historic rise in price per share with share prices in January 2009 closing at 537p, the highest shares have been since January 05 (with 540p per share.)

REL – no reading between the lines with a company that doesn't mince its words.

News about Reed Elsevier (REL)

FTSE 100 Bosses Earning 183 Times Ordinary Employees

News - Monday, August 17, 2015

Bosses working at blue-chip companies are reportedly earning more than 183 times the amount earned by regular workers, according to new research....

Top stocks holds on to morning gains

News - Thursday, July 29, 2010

Investors remained impressed with the very positive earnings reports released by a number of the UK's biggest companies. Share prices spiked in morning trading, moving sideways as the afternoon approached. By 12:30 BST the FTSE 100 index traded at 5,364.77, up 0.85 per cent....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered