REL.L
RELX Plc
13:27:14
2381 £
0.0000 (%0.00)
Previous Close: 2348
Day Low₺2341
Day High₺2387
REL.L: RELX Plc Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 485.9022
CLOSE 485.3694
Low
LOW 403.75
High
HIGH 570
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 506 | 522 | 501 | 522 |
| 01/05/2009 | 531.5 | 543.5 | 525 | 542 |
| 01/06/2009 | 539.5 | 544 | 528.5 | 534 |
| 01/07/2009 | 535 | 537 | 521.5 | 529 |
| 01/08/2009 | 528.5 | 530 | 516 | 529 |
| 01/09/2009 | 530 | 540 | 521.5 | 535 |
| 01/12/2009 | 533.5 | 537.5 | 519.5 | 524 |
| 01/13/2009 | 525 | 538 | 520.5 | 538 |
| 01/14/2009 | 545 | 564 | 525 | 537.5 |
| 01/15/2009 | 538 | 548 | 523.5 | 537 |
| 01/16/2009 | 547 | 552 | 534.5 | 537.5 |
| 01/19/2009 | 549 | 569.5 | 546 | 559.5 |
| 01/20/2009 | 552 | 570 | 545.5 | 550 |
| 01/21/2009 | 545.5 | 562 | 525 | 528.5 |
| 01/22/2009 | 537 | 545.5 | 532.5 | 537 |
| 01/23/2009 | 533 | 539 | 523 | 535.5 |
| 01/26/2009 | 531.5 | 552.5 | 528 | 544.5 |
| 01/27/2009 | 544 | 548.5 | 536 | 540.5 |
| 01/28/2009 | 546.5 | 552.5 | 540 | 548 |
| 01/29/2009 | 545.5 | 553 | 530.5 | 532 |
| 01/30/2009 | 531.5 | 539 | 514 | 519 |
| 02/02/2009 | 515 | 522 | 502 | 515.5 |
| 02/03/2009 | 518 | 525.5 | 510.5 | 524.5 |
| 02/04/2009 | 535 | 544.5 | 534 | 542.5 |
| 02/05/2009 | 535 | 544 | 528.5 | 541 |
| 02/06/2009 | 538 | 541.5 | 527 | 533 |
| 02/09/2009 | 533 | 533 | 517 | 519.5 |
| 02/10/2009 | 519 | 523.5 | 509.5 | 511.5 |
| 02/11/2009 | 510.5 | 530 | 510.5 | 527.5 |
| 02/12/2009 | 528 | 528 | 513 | 521.5 |
| 02/13/2009 | 524.5 | 532 | 512 | 516.5 |
| 02/16/2009 | 517 | 523 | 514 | 516.5 |
| 02/17/2009 | 519.5 | 520.5 | 501.5 | 505 |
| 02/18/2009 | 507.5 | 523.5 | 503.5 | 520.5 |
| 02/19/2009 | 530.5 | 547.5 | 529 | 542 |
| 02/20/2009 | 536.5 | 539 | 516.5 | 528 |
| 02/23/2009 | 535 | 539.5 | 511 | 513 |
| 02/24/2009 | 513 | 521.5 | 511 | 518 |
| 02/25/2009 | 524 | 524 | 513.5 | 520.5 |
| 02/26/2009 | 526.5 | 528 | 509.5 | 518 |
| 02/27/2009 | 512 | 525.5 | 510 | 524.5 |
| 03/02/2009 | 513.5 | 517 | 498.75 | 501.5 |
| 03/03/2009 | 504.5 | 509.5 | 491 | 491.5 |
| 03/04/2009 | 497.75 | 503 | 491.5 | 503 |
| 03/05/2009 | 502.5 | 502.5 | 484.5 | 492.5 |
| 03/06/2009 | 491 | 493.25 | 473.25 | 476.75 |
| 03/09/2009 | 479 | 488.5 | 471.5 | 483 |
| 03/10/2009 | 482.5 | 501.5 | 480 | 500.5 |
| 03/11/2009 | 502 | 510 | 492.5 | 504.5 |
| 03/12/2009 | 504.5 | 510.5 | 491.5 | 507.5 |
| 03/13/2009 | 516 | 517.5 | 499.5 | 504 |
| 03/16/2009 | 511.5 | 522 | 507 | 515.5 |
| 03/17/2009 | 517 | 517 | 502.5 | 510 |
| 03/18/2009 | 514 | 527.5 | 506 | 512 |
| 03/19/2009 | 516 | 516.5 | 498.25 | 500 |
| 03/20/2009 | 500 | 510 | 496 | 503 |
| 03/23/2009 | 507.5 | 514.5 | 494.25 | 503.5 |
| 03/24/2009 | 512.5 | 524.5 | 505 | 518.5 |
| 03/25/2009 | 518 | 523 | 507 | 512.5 |
| 03/26/2009 | 515.5 | 515.5 | 493.75 | 502 |
| 03/27/2009 | 502 | 506 | 487.5 | 491.5 |
| 03/30/2009 | 483.75 | 493.25 | 479 | 489.25 |
| 03/31/2009 | 491.25 | 503.5 | 487.25 | 501 |
| 04/01/2009 | 497.5 | 500.5 | 484.5 | 491 |
| 04/02/2009 | 496 | 500.5 | 486.5 | 496.75 |
| 04/03/2009 | 499.25 | 502 | 487 | 494 |
| 04/06/2009 | 500.5 | 502.5 | 488 | 491.5 |
| 04/07/2009 | 492 | 502 | 482.25 | 498.5 |
| 04/08/2009 | 490.25 | 500.5 | 482.5 | 485 |
| 04/09/2009 | 488 | 492 | 469.5 | 475.5 |
| 04/14/2009 | 477.25 | 477.5 | 459.25 | 460.25 |
| 04/15/2009 | 462 | 491.25 | 459.75 | 487.25 |
| 04/16/2009 | 490.25 | 492.25 | 482 | 488.75 |
| 04/17/2009 | 488.75 | 513.5 | 486 | 512 |
| 04/20/2009 | 515 | 515 | 496 | 499.5 |
| 04/21/2009 | 495 | 507.5 | 487.75 | 499 |
| 04/22/2009 | 480 | 490 | 473 | 478.75 |
| 04/23/2009 | 479 | 488 | 477.25 | 481 |
| 04/24/2009 | 487 | 509.5 | 484.5 | 506 |
| 04/27/2009 | 502.5 | 509 | 495.5 | 507.5 |
| 04/28/2009 | 504.5 | 506 | 494.75 | 500.5 |
| 04/29/2009 | 503 | 510 | 498.75 | 506 |
| 04/30/2009 | 513 | 517 | 503 | 504.5 |
| 05/01/2009 | 504.5 | 512.5 | 500 | 504 |
| 05/05/2009 | 510 | 522 | 508 | 519 |
| 05/06/2009 | 514.5 | 527.5 | 514.5 | 527.5 |
| 05/07/2009 | 529 | 541.5 | 521 | 529 |
| 05/08/2009 | 535 | 546 | 532 | 543 |
| 05/11/2009 | 543 | 547 | 535.5 | 540.5 |
| 05/12/2009 | 540.5 | 544 | 528.5 | 532.5 |
| 05/13/2009 | 532 | 534.5 | 509.5 | 514 |
| 05/14/2009 | 511 | 519 | 508.5 | 516.5 |
| 05/15/2009 | 519.5 | 519.5 | 509 | 513.5 |
| 05/18/2009 | 510.5 | 517 | 505 | 516.5 |
| 05/19/2009 | 518.5 | 532 | 514 | 531.5 |
| 05/20/2009 | 533 | 536.5 | 522.5 | 525 |
| 05/21/2009 | 527.5 | 527.5 | 501 | 503 |
| 05/22/2009 | 505 | 513 | 502.5 | 504 |
| 05/26/2009 | 501 | 507.5 | 494 | 506 |
| 05/27/2009 | 509 | 516 | 506 | 510 |
| 05/28/2009 | 503.5 | 510 | 501 | 507 |
| 05/29/2009 | 506.5 | 510.5 | 496.75 | 498.5 |
| 06/01/2009 | 503 | 509 | 501 | 504 |
| 06/02/2009 | 505 | 505 | 486.75 | 490 |
| 06/03/2009 | 490 | 492.25 | 478.25 | 479.75 |
| 06/04/2009 | 480 | 486.25 | 474.75 | 479.25 |
| 06/05/2009 | 486.5 | 489.75 | 479.5 | 480.75 |
| 06/08/2009 | 476.75 | 482.25 | 472.75 | 475.25 |
| 06/09/2009 | 473.5 | 476.25 | 464.75 | 467 |
| 06/10/2009 | 470.25 | 477.75 | 469.5 | 473.25 |
| 06/11/2009 | 471.25 | 477.5 | 470.5 | 474 |
| 06/12/2009 | 473.25 | 480.25 | 472.5 | 475.5 |
| 06/15/2009 | 472.75 | 472.75 | 457 | 457.75 |
| 06/16/2009 | 456.5 | 460 | 453.75 | 456.5 |
| 06/17/2009 | 456.75 | 465.75 | 453 | 465 |
| 06/18/2009 | 460 | 465.5 | 454.75 | 464 |
| 06/19/2009 | 465.5 | 470.75 | 460 | 463.25 |
| 06/22/2009 | 464.75 | 464.75 | 452.75 | 452.75 |
| 06/23/2009 | 452.75 | 463.5 | 449.25 | 460.25 |
| 06/24/2009 | 458 | 459.25 | 451.25 | 457 |
| 06/25/2009 | 458 | 461 | 448.75 | 458 |
| 06/26/2009 | 462 | 463.25 | 450 | 452 |
| 06/29/2009 | 451.75 | 456.5 | 449.75 | 456 |
| 06/30/2009 | 457.5 | 457.5 | 450.5 | 452.5 |
| 07/01/2009 | 452.5 | 456.5 | 450.25 | 456.25 |
| 07/02/2009 | 454 | 454.5 | 440 | 440 |
| 07/03/2009 | 443 | 459 | 442 | 457.25 |
| 07/06/2009 | 456.75 | 464 | 454.5 | 462 |
| 07/07/2009 | 462 | 471 | 461.5 | 465.25 |
| 07/08/2009 | 461.5 | 468 | 455.5 | 456.25 |
| 07/09/2009 | 457 | 461.75 | 455 | 457.75 |
| 07/10/2009 | 455.25 | 461 | 454.75 | 455 |
| 07/13/2009 | 455.75 | 459.5 | 453 | 456.5 |
| 07/14/2009 | 457.5 | 459 | 453 | 457.5 |
| 07/15/2009 | 461.5 | 462 | 456.25 | 461.5 |
| 07/16/2009 | 461 | 473 | 460.25 | 470 |
| 07/17/2009 | 471.75 | 479.75 | 468 | 478 |
| 07/20/2009 | 480 | 480 | 472.75 | 474.75 |
| 07/21/2009 | 473.25 | 480.5 | 473.25 | 476.75 |
| 07/22/2009 | 479 | 494.25 | 471.5 | 492 |
| 07/23/2009 | 493.5 | 494.5 | 481 | 490 |
| 07/24/2009 | 490.25 | 494.75 | 479.5 | 481.25 |
| 07/27/2009 | 486.75 | 489.75 | 481.75 | 485.5 |
| 07/28/2009 | 484 | 487.75 | 475.5 | 476.75 |
| 07/29/2009 | 479 | 490.5 | 474.75 | 480.25 |
| 07/30/2009 | 415.25 | 427.5 | 403.75 | 420 |
| 07/31/2009 | 424 | 442.5 | 419 | 423.25 |
| 08/03/2009 | 426.5 | 435.5 | 422.5 | 435 |
| 08/04/2009 | 437.9 | 449.9 | 437.1 | 449.9 |
| 08/05/2009 | 446.8 | 447 | 431 | 434 |
| 08/06/2009 | 434.3 | 438.6 | 430 | 438.6 |
| 08/07/2009 | 439.3 | 445.1 | 437.9 | 444.8 |
| 08/10/2009 | 444.5 | 445.6 | 435.1 | 436.1 |
| 08/11/2009 | 442 | 442.3 | 433 | 439.2 |
| 08/12/2009 | 441.2 | 444.4 | 438.4 | 439.5 |
| 08/13/2009 | 444 | 444.1 | 429.4 | 430 |
| 08/14/2009 | 430.2 | 433.5 | 425 | 428.3 |
| 08/17/2009 | 428 | 433 | 423.5 | 425.9 |
| 08/18/2009 | 428.1 | 429.9 | 414 | 423.6 |
| 08/19/2009 | 423.7 | 431.2 | 420 | 431.1 |
| 08/20/2009 | 432.2 | 435.6 | 428.8 | 433.1 |
| 08/21/2009 | 430.9 | 434.9 | 429.2 | 432.4 |
| 08/24/2009 | 436.3 | 445.1 | 433.2 | 442 |
| 08/25/2009 | 438.9 | 446.7 | 438.1 | 445.9 |
| 08/26/2009 | 443.2 | 445.6 | 441 | 443.1 |
| 08/27/2009 | 442.4 | 447.3 | 442 | 442.1 |
| 08/28/2009 | 443.6 | 450.2 | 443.6 | 447 |
| 09/01/2009 | 455.4 | 455.6 | 444.3 | 444.6 |
| 09/02/2009 | 444.3 | 445.9 | 441.5 | 442.4 |
| 09/03/2009 | 443 | 443.8 | 435.4 | 435.7 |
| 09/04/2009 | 443 | 446 | 440 | 440.6 |
| 09/07/2009 | 444.5 | 455.1 | 442.8 | 451.9 |
| 09/08/2009 | 454 | 469 | 452.4 | 460.7 |
| 09/09/2009 | 460.3 | 469 | 459.4 | 468.7 |
| 09/10/2009 | 471 | 478.5 | 466.8 | 473 |
| 09/11/2009 | 473.6 | 480.1 | 471.9 | 473.7 |
| 09/14/2009 | 472.5 | 478.4 | 469.5 | 478.2 |
| 09/15/2009 | 477.5 | 478.3 | 472 | 475 |
| 09/16/2009 | 475.8 | 482 | 475.8 | 477 |
| 09/17/2009 | 480.9 | 485 | 479.7 | 484.5 |
| 09/18/2009 | 484.3 | 492.9 | 483.5 | 490.1 |
| 09/21/2009 | 487.8 | 491.1 | 480.4 | 481 |
| 09/22/2009 | 481.7 | 489.2 | 481.6 | 482.2 |
| 09/23/2009 | 483.2 | 484.9 | 477.5 | 479.9 |
| 09/24/2009 | 479.6 | 485 | 469.3 | 469.9 |
| 09/25/2009 | 471.3 | 479.5 | 470 | 475.1 |
| 09/28/2009 | 476.6 | 478.9 | 467.4 | 477.3 |
| 09/29/2009 | 479.7 | 480.8 | 470.2 | 473.9 |
| 09/30/2009 | 471.5 | 472.6 | 463.1 | 468.3 |
| 10/01/2009 | 469 | 477.3 | 465 | 469.6 |
| 10/02/2009 | 469 | 469.2 | 460 | 460.9 |
| 10/05/2009 | 460.5 | 465.7 | 457.8 | 465.2 |
| 10/06/2009 | 465.1 | 475.5 | 462.9 | 473.6 |
| 10/07/2009 | 472.9 | 476.8 | 467.9 | 472.8 |
| 10/08/2009 | 478.5 | 478.5 | 465.6 | 467 |
| 10/09/2009 | 467.9 | 469.3 | 460.1 | 460.7 |
| 10/12/2009 | 462.1 | 469.5 | 459.2 | 467.4 |
| 10/13/2009 | 466.5 | 470 | 463.4 | 463.5 |
| 10/14/2009 | 467 | 471.4 | 464.6 | 469 |
| 10/15/2009 | 469.1 | 471.6 | 464.1 | 465.1 |
| 10/16/2009 | 466.2 | 470.7 | 454.7 | 459.9 |
| 10/19/2009 | 460 | 465.2 | 458.4 | 460 |
| 10/20/2009 | 462.9 | 469.1 | 460.5 | 466.3 |
| 10/21/2009 | 466.8 | 469.5 | 459.9 | 464.5 |
| 10/22/2009 | 462.1 | 463.3 | 456.9 | 459 |
| 10/23/2009 | 459.8 | 465.9 | 459.8 | 462 |
| 10/26/2009 | 464.3 | 468.9 | 455.8 | 457.8 |
| 10/27/2009 | 458.8 | 479.1 | 457.3 | 473 |
| 10/28/2009 | 475.1 | 477.8 | 468.3 | 469.6 |
| 10/29/2009 | 467.2 | 472.1 | 464 | 467.9 |
| 10/30/2009 | 469.6 | 474.8 | 459.6 | 462.2 |
| 11/02/2009 | 462.3 | 474.2 | 461.3 | 469.7 |
| 11/03/2009 | 465.8 | 472.4 | 465.1 | 469.5 |
| 11/04/2009 | 473.6 | 476.2 | 467.7 | 474.7 |
| 11/05/2009 | 471.5 | 476.9 | 469.3 | 474.3 |
| 11/06/2009 | 478.1 | 478.4 | 470 | 473.2 |
| 11/09/2009 | 475 | 484.8 | 472.5 | 483.1 |
| 11/10/2009 | 485.6 | 486.6 | 481.3 | 484.5 |
| 11/11/2009 | 470 | 475 | 456.5 | 465 |
| 11/12/2009 | 464.9 | 474.5 | 463.4 | 471.5 |
| 11/13/2009 | 465 | 470.7 | 462.9 | 468.1 |
| 11/16/2009 | 471.8 | 476.2 | 467.1 | 475 |
| 11/17/2009 | 476 | 478.7 | 472.9 | 476.3 |
| 11/18/2009 | 479.8 | 480.3 | 475.6 | 476.6 |
| 11/19/2009 | 477.7 | 479.4 | 467.6 | 468 |
| 11/20/2009 | 470.3 | 474.9 | 467.5 | 469.1 |
| 11/23/2009 | 470.9 | 474.1 | 469.3 | 470 |
| 11/24/2009 | 469.3 | 475.7 | 468.7 | 468.7 |
| 11/25/2009 | 470.6 | 476.8 | 470 | 475 |
| 11/26/2009 | 470.8 | 474.9 | 463.7 | 464.8 |
| 11/27/2009 | 459.3 | 465 | 457.8 | 462.1 |
| 11/30/2009 | 462.6 | 464.2 | 454.6 | 454.6 |
| 12/01/2009 | 460 | 465.7 | 459.3 | 463.5 |
| 12/02/2009 | 470.2 | 471.7 | 463.5 | 463.5 |
| 12/03/2009 | 470.2 | 472.6 | 462.8 | 466 |
| 12/04/2009 | 464 | 470 | 460.6 | 468.4 |
| 12/07/2009 | 468 | 472.5 | 465.7 | 469.7 |
| 12/08/2009 | 468.2 | 475.2 | 465.4 | 468 |
| 12/09/2009 | 476 | 476 | 466.1 | 466.8 |
| 12/10/2009 | 467.3 | 474.2 | 465.2 | 474.2 |
| 12/11/2009 | 474.6 | 487 | 474.2 | 479.5 |
| 12/14/2009 | 483.6 | 485.1 | 480.1 | 480.4 |
| 12/15/2009 | 483 | 485 | 479.1 | 482 |
| 12/16/2009 | 481.2 | 493.5 | 481.2 | 490.1 |
| 12/17/2009 | 489.1 | 494.5 | 488 | 490 |
| 12/18/2009 | 489.3 | 502.5 | 489.3 | 494 |
| 12/21/2009 | 496 | 503.5 | 493.6 | 500 |
| 12/22/2009 | 500.5 | 505.5 | 500 | 503 |
| 12/23/2009 | 506 | 508.5 | 503 | 507 |
| 12/24/2009 | 507.5 | 508.5 | 503 | 507 |
| 12/29/2009 | 511 | 516 | 508.5 | 516 |
| 12/30/2009 | 514 | 517.5 | 507.5 | 508 |
| 12/31/2009 | 508 | 511.5 | 503 | 511.5 |