Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RELX Plc logo
REL.L
RELX Plc
13:27:14
2381 £
0.0000 (%0.00)
Previous Close: 2348
Day Low₺2341
Day High₺2387
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

REL.L: RELX Plc Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 585.698
CLOSE 585.6673

Low

LOW 437.5

High

HIGH 686
DATEOPENHIGHLOWCLOSE
01/02/2008671686670.5671.5
01/03/2008667675.5661672
01/04/2008669.5682659.5674.5
01/07/2008661680651.5660.5
01/08/2008665670655.5658.5
01/09/2008655656.5642.5651
01/10/2008655656640644
01/11/2008646654.5641.5642.5
01/14/2008644.53644.53639639
01/15/2008636641.5614614
01/16/2008612614597598.5
01/17/2008604.5615598.5601
01/18/2008600.5615599.5609
01/21/2008599.5605581585.5
01/22/2008572.5616556.5614
01/23/2008619619.5581.5583
01/24/2008605.5613.5590.5611
01/25/2008622626599602
01/28/2008594603588599.5
01/29/2008605610597.5608
01/30/2008602606.5596.5597.5
01/31/2008595608.5582.5605
02/01/2008611.5620606.5619
02/04/2008621621609.5611
02/05/2008610.5612.5588.5590
02/06/2008579.5596579.5594.5
02/07/2008585594.5577582
02/08/2008589591584.5587
02/11/2008584590.5581.5583
02/12/2008592.5592.5580.5592
02/13/2008587602.5583.5593.5
02/14/2008595598.5586590.5
02/15/2008590596578583.5
02/18/2008591.5596589.5592.5
02/19/2008588.5602.5583591.5
02/20/2008584.5592582.5584
02/21/2008594.5646594.5627.5
02/22/2008626637618625.5
02/25/2008629645623.5641
02/26/2008642.5644.5626.5638
02/27/2008638.5658.5628.5652.5
02/28/2008644.5650637.5637.5
02/29/2008633.5643.5624.5637
03/03/2008623.5630.5621625.5
03/04/2008627633.5611.5616.5
03/05/2008622.5632.5619631.5
03/06/2008633634.5617620.5
03/07/2008616641613.5634
03/10/2008628634621622
03/11/2008624.5634.5623628
03/12/2008638644624.5638
03/13/2008628629617.5624.5
03/14/2008622635.5619.5625
03/17/2008614.5628609.5622.5
03/18/2008633.5636627632
03/19/2008634637616626
03/20/2008620.5637620.5630.5
03/25/2008629648627633.5
03/26/2008633.5636.5625.5633
03/27/2008630.5639628630
03/28/2008632646.5629643.5
03/31/2008640.5644632.5641
04/01/2008635671635670
04/02/2008660668.5657666
04/03/2008666671659.5665
04/04/2008660667.5649657
04/07/2008660661.5654660
04/08/2008654661.5653.5657.5
04/09/2008653.5658.5649650.5
04/10/2008650657643.5654.5
04/11/2008659664.5649.5652
04/14/2008645.5652642643.5
04/15/2008643.5652.5643644.5
04/16/2008646.5659644.5656
04/17/2008656659.5640.5642
04/18/2008646653639.5649
04/21/2008648654.5644647
04/22/2008642.5650637638
04/23/2008635648630646.5
04/24/2008646.5646.5630.5640
04/25/2008647.5647.5639645.5
04/28/2008645.5646.5637637
04/29/2008635640.5634.5639.5
04/30/2008629644625638
05/01/2008636639.5630.5637.5
05/02/2008642652639.5651.5
05/06/2008646.5653646.5651
05/07/2008649.5664649.5662.5
05/08/2008653670653669
05/09/2008660665.5656.5664.5
05/12/2008659664.5655.5659.5
05/13/2008660.5665.5652.5657.5
05/14/2008656.5659650.5653
05/15/2008655662.5652.5656
05/16/2008656.5658.5652.5657.5
05/19/2008657662652.5660
05/20/2008657659633.5633.5
05/21/2008636638.5621.5622.5
05/22/2008616626.5612623.5
05/23/2008626626615615
05/27/2008615.5622608615
05/28/2008614.5633613.5627.5
05/29/2008628.5635619.5623
05/30/2008625.5639.5623.5636
06/02/2008636636618.5621
06/03/2008622643.5622642
06/04/2008639643.5630.5640.5
06/05/2008645648.5635640.5
06/06/2008645645623624
06/09/2008622632604606.5
06/10/2008603.5622601.5619
06/11/2008619620.5601605
06/12/2008602.5617598.5613.5
06/13/2008610615603.5613
06/16/2008612614605609.5
06/17/2008609613589592
06/18/2008587.5593574582.5
06/19/2008580.5592574.5586.5
06/20/2008587592572574.5
06/23/2008587.5592577.5590
06/24/2008589591.5570.5578.5
06/25/2008581592.5573591.5
06/26/2008586587569569
06/27/2008564.5573558567
06/30/2008557576556.5576
07/01/2008571572546556.5
07/02/2008554.5568.5554.5557.5
07/03/2008551.5579551579
07/04/2008578.5581564.5569.5
07/07/2008572.5583.5571.5583.5
07/08/2008573579.5566572
07/09/2008582584.5570583.5
07/10/2008575577566567.5
07/11/2008567.5572.5541.5541.5
07/14/2008545549.5530.5534.5
07/15/2008525.5530512527.5
07/16/2008529.5543521.5538.5
07/17/2008551.5555.5542.5555
07/18/2008550566.5539.5564.5
07/21/2008564564543.5550.5
07/22/2008547547.5532.5544
07/23/2008549552535.5544
07/24/2008552555.5546552.5
07/25/2008545550537546.5
07/28/2008548.5549536.5538.5
07/29/2008530542525.5537
07/30/2008535547.5532544
07/31/2008541590.5534576.5
08/01/2008572583.5566570
08/04/2008572582.5560581
08/05/2008582.5602.5582602.5
08/06/2008595598586.5594
08/07/2008585595581582.5
08/08/2008577608.5577605.5
08/11/2008610611600610.5
08/12/2008608612599604
08/13/2008605613.5599600.5
08/14/2008603612598.5602.5
08/15/2008605609.5594.5597.5
08/18/2008593601589593
08/19/2008588.5589.5580580
08/20/2008585590.5574.5582.5
08/21/2008578.5597574587.5
08/22/2008590604.5585.5604
08/26/2008596609590.5606.5
08/27/2008604607597605.5
08/28/2008603623601618.5
08/29/2008620628616.5624.5
09/01/2008620631618628
09/02/2008627640.5624635.5
09/03/2008633633.5615.5616.5
09/04/2008613.5616.5595595
09/05/2008594598.5584584.5
09/08/2008597.5605.5592603.5
09/09/2008606620.5598.5602.5
09/10/2008613613595.5601.5
09/11/2008592.5603586.5595.5
09/12/2008602.5602.5593.5599.5
09/15/2008583.5603.5583.5598
09/16/2008587598.5568570
09/17/2008570597544.5547
09/18/2008547.5563.5533.5542
09/19/2008554605514.5603
09/22/2008603605.5578582.5
09/23/2008584584560567.5
09/24/2008576579558562
09/25/2008567577.5561.5575
09/26/2008565.5573556.5567
09/29/2008567570.5541541
09/30/2008528.5558.5527.5555
10/01/2008556574.5553573
10/02/2008574.5600.5570.5580.5
10/03/2008577586.5570586
10/06/2008570570.5549553
10/07/2008559.5565530538
10/08/2008516548480.75487
10/09/2008480.25510480.25500.5
10/10/2008460.5493.75444.5456
10/13/2008487.25487.25456485
10/14/2008500513.5488.75505.5
10/15/2008508515486.75492
10/16/2008473.5482.75455468.5
10/17/2008489502474.75494.25
10/20/2008505524.5488.75522.5
10/21/2008536556520536.5
10/22/2008521.5542510.5518
10/23/2008534534495.5516
10/24/2008491519.5483.5516
10/27/2008499.25513.5487.25504.5
10/28/2008516526.5488508
10/29/2008535.5535.5509.5529
10/30/2008543556525.5538
10/31/2008539.5555522545
11/03/2008550.5563.5540549
11/04/2008554565.5544.5562
11/05/2008567.5567.5538.5538.5
11/06/2008529543517518
11/07/2008522533514528
11/10/2008538543529531.5
11/11/2008531531.5506508
11/12/2008512521483.5489
11/13/2008490533.5472531.5
11/14/2008541.5550528.5531.5
11/17/2008529.5535520522.5
11/18/2008522535515533.5
11/19/2008530.5540523525.5
11/20/2008512530509515.5
11/21/2008515520.5501.5509
11/24/2008515.5547515547
11/25/2008542.5552.5524.5527
11/26/2008518.5530.5510522
11/27/2008528534520.5523
11/28/2008525540.5519.5537
12/01/2008534.5537.5512.5517.5
12/02/2008509534501526.5
12/03/2008530546517542.5
12/04/2008544544505.5518
12/05/2008510.5519.5483.25487.5
12/08/2008512512486.75490.5
12/09/2008486.75503482.5494.75
12/10/2008490.5516.5472478
12/11/2008479.5482457.5458
12/12/2008442455.5437.5451
12/15/2008459.5465.75452.25463.75
12/16/2008464.25479.5462477.25
12/17/2008485486464483.5
12/18/2008480511473.5507.5
12/19/2008503519.5491.5510
12/22/2008507510493.75496.25
12/23/2008493.5510493.5500
12/24/2008487513.5481.5491.25
12/29/2008497499.75490.5496
12/30/2008501.5507492.25505.5
12/31/2008512512494.5505.5