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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 518.6443
CLOSE 518.2126
Low
LOW 458.4
High
HIGH 566
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 509 | 514 | 503.5 | 512.5 |
| 01/05/2010 | 513 | 513.5 | 508 | 510.5 |
| 01/06/2010 | 509.5 | 510.5 | 503 | 508 |
| 01/07/2010 | 508.5 | 509 | 500.5 | 502.5 |
| 01/08/2010 | 504 | 507 | 500 | 506 |
| 01/11/2010 | 508 | 509 | 502 | 504 |
| 01/12/2010 | 504 | 506.5 | 497.4 | 502.5 |
| 01/13/2010 | 499.6 | 508.5 | 499.6 | 506 |
| 01/14/2010 | 510.5 | 511 | 505 | 506.5 |
| 01/15/2010 | 507 | 511.5 | 505 | 509.5 |
| 01/18/2010 | 511.5 | 511.5 | 504 | 509 |
| 01/19/2010 | 509 | 509.5 | 501 | 506 |
| 01/20/2010 | 505 | 512.5 | 505 | 510.5 |
| 01/21/2010 | 513.5 | 530 | 510 | 520.5 |
| 01/22/2010 | 519.5 | 528 | 515 | 516 |
| 01/25/2010 | 510.5 | 514 | 504.5 | 506 |
| 01/26/2010 | 504 | 507 | 496.6 | 501.5 |
| 01/27/2010 | 498.8 | 502 | 495.5 | 498.4 |
| 01/28/2010 | 503.5 | 504 | 492.6 | 493.8 |
| 01/29/2010 | 495.9 | 502 | 494.7 | 500 |
| 02/01/2010 | 497.7 | 503 | 496.7 | 501.5 |
| 02/02/2010 | 502 | 505 | 497.1 | 503 |
| 02/03/2010 | 503.5 | 507.5 | 501.5 | 503.5 |
| 02/04/2010 | 504 | 507.5 | 490.6 | 493.5 |
| 02/05/2010 | 491.6 | 492.5 | 479.9 | 482.5 |
| 02/08/2010 | 484.2 | 490.5 | 483.8 | 486.6 |
| 02/09/2010 | 486.7 | 492 | 482.8 | 485.8 |
| 02/10/2010 | 489.9 | 489.9 | 481.1 | 483.1 |
| 02/11/2010 | 485 | 487.7 | 480.7 | 484.8 |
| 02/12/2010 | 487.5 | 493.8 | 485.3 | 489 |
| 02/15/2010 | 489.2 | 493.2 | 485.2 | 486.7 |
| 02/16/2010 | 489.8 | 491.7 | 482.1 | 486 |
| 02/17/2010 | 496 | 496.4 | 491.1 | 493.5 |
| 02/18/2010 | 491 | 497.4 | 483 | 486.2 |
| 02/19/2010 | 484.7 | 485.2 | 478.2 | 482.4 |
| 02/22/2010 | 491 | 491.1 | 478 | 482.2 |
| 02/23/2010 | 484.4 | 488.7 | 481.4 | 488 |
| 02/24/2010 | 487.7 | 490 | 483.1 | 486.1 |
| 02/25/2010 | 484.1 | 490.4 | 483.5 | 485.8 |
| 02/26/2010 | 487.5 | 493.1 | 486.4 | 492 |
| 03/01/2010 | 495.3 | 498.2 | 492.5 | 498 |
| 03/02/2010 | 500 | 509.5 | 497.5 | 506.5 |
| 03/03/2010 | 507.5 | 510 | 503.5 | 505 |
| 03/04/2010 | 504.5 | 506 | 502 | 503.5 |
| 03/05/2010 | 505.5 | 513.5 | 504 | 511 |
| 03/08/2010 | 513.5 | 515.5 | 510.5 | 515 |
| 03/09/2010 | 516 | 521 | 514.5 | 514.5 |
| 03/10/2010 | 513 | 516.5 | 507.5 | 510 |
| 03/11/2010 | 508.5 | 511.5 | 508.5 | 509.5 |
| 03/12/2010 | 511.5 | 512 | 507 | 507.5 |
| 03/15/2010 | 506.5 | 509 | 504 | 504.5 |
| 03/16/2010 | 505.5 | 509.5 | 504 | 506.5 |
| 03/17/2010 | 510 | 510 | 504 | 506.5 |
| 03/18/2010 | 505 | 505.5 | 501 | 503.5 |
| 03/19/2010 | 505 | 506 | 497.7 | 499.2 |
| 03/22/2010 | 498.5 | 502 | 496.4 | 501.5 |
| 03/23/2010 | 502.5 | 506 | 500.5 | 505 |
| 03/24/2010 | 506.5 | 512 | 505.5 | 509 |
| 03/25/2010 | 511 | 527.5 | 511 | 526 |
| 03/26/2010 | 525.5 | 529.5 | 521 | 522 |
| 03/29/2010 | 523 | 528.5 | 522.5 | 525.5 |
| 03/30/2010 | 527 | 528 | 521.5 | 523 |
| 03/31/2010 | 524 | 528.5 | 522.5 | 525.5 |
| 04/01/2010 | 527 | 529 | 522.5 | 526 |
| 04/06/2010 | 520.5 | 528 | 520.5 | 526 |
| 04/07/2010 | 527 | 527.5 | 521.5 | 524 |
| 04/08/2010 | 522.5 | 525 | 517 | 519.5 |
| 04/09/2010 | 523 | 527.5 | 517 | 526 |
| 04/12/2010 | 529 | 533 | 522 | 526 |
| 04/13/2010 | 527 | 528 | 523.5 | 526 |
| 04/14/2010 | 529 | 531 | 525 | 525.5 |
| 04/15/2010 | 525.5 | 533.5 | 524 | 530.5 |
| 04/16/2010 | 529.5 | 534 | 527.5 | 527.5 |
| 04/19/2010 | 527 | 531 | 525 | 526.5 |
| 04/20/2010 | 528.5 | 534 | 522.5 | 533 |
| 04/21/2010 | 534.5 | 536.5 | 526.5 | 534.5 |
| 04/22/2010 | 542.5 | 544 | 534.5 | 538 |
| 04/23/2010 | 539.5 | 546 | 534.5 | 544.5 |
| 04/26/2010 | 547.5 | 548 | 534.5 | 535.5 |
| 04/27/2010 | 534.5 | 539 | 530 | 530 |
| 04/28/2010 | 516 | 516 | 505.5 | 509 |
| 04/29/2010 | 509.5 | 514 | 507 | 512.5 |
| 04/30/2010 | 514 | 520.5 | 511.5 | 514.5 |
| 05/04/2010 | 520 | 523.5 | 510.5 | 511 |
| 05/05/2010 | 509.5 | 511.5 | 498.4 | 498.6 |
| 05/06/2010 | 495.9 | 507.5 | 491.8 | 503.5 |
| 05/07/2010 | 490 | 498.1 | 474.7 | 480 |
| 05/10/2010 | 495 | 499 | 486.2 | 490.9 |
| 05/11/2010 | 485.7 | 491.3 | 483.8 | 489 |
| 05/12/2010 | 485.1 | 510 | 485 | 508.5 |
| 05/13/2010 | 510 | 512.5 | 507 | 509.5 |
| 05/14/2010 | 509.5 | 509.5 | 495.9 | 498 |
| 05/17/2010 | 493.5 | 502.5 | 493.5 | 496.1 |
| 05/18/2010 | 500.5 | 505 | 493.6 | 502 |
| 05/19/2010 | 495.9 | 498.5 | 486.5 | 486.5 |
| 05/20/2010 | 490 | 491.3 | 470.6 | 473.4 |
| 05/21/2010 | 472.7 | 475.6 | 463.9 | 472.3 |
| 05/24/2010 | 484.5 | 484.5 | 471.4 | 474.6 |
| 05/25/2010 | 466.2 | 468.5 | 458.4 | 460.6 |
| 05/26/2010 | 467 | 473.3 | 462.8 | 466.5 |
| 05/27/2010 | 469.2 | 475 | 467.8 | 475 |
| 05/28/2010 | 479.7 | 486.1 | 476.8 | 481.6 |
| 06/01/2010 | 479.2 | 482.2 | 472.3 | 478.9 |
| 06/02/2010 | 475.7 | 479 | 468.7 | 474.5 |
| 06/03/2010 | 483.2 | 485.4 | 476.7 | 478.3 |
| 06/04/2010 | 478.1 | 488.6 | 475.4 | 476.7 |
| 06/07/2010 | 470.7 | 475.2 | 466.5 | 471.4 |
| 06/08/2010 | 475.9 | 480 | 470.4 | 476.2 |
| 06/09/2010 | 478.5 | 484.4 | 474.4 | 484.4 |
| 06/10/2010 | 483 | 487.2 | 481.9 | 483.5 |
| 06/11/2010 | 490.8 | 499.5 | 487 | 494.6 |
| 06/14/2010 | 497.9 | 497.9 | 493.1 | 496.8 |
| 06/15/2010 | 494.1 | 503 | 493.2 | 501.5 |
| 06/16/2010 | 504.5 | 504.5 | 497.7 | 499 |
| 06/17/2010 | 501.5 | 503 | 497.5 | 498.9 |
| 06/18/2010 | 498.9 | 504 | 495.7 | 501 |
| 06/21/2010 | 506.5 | 508 | 502.5 | 503.5 |
| 06/22/2010 | 502 | 503 | 492.7 | 493.4 |
| 06/23/2010 | 490 | 504 | 490 | 502 |
| 06/24/2010 | 505.5 | 505.5 | 498.2 | 501 |
| 06/25/2010 | 502.5 | 504 | 499.4 | 500 |
| 06/28/2010 | 502 | 507.5 | 500 | 505.5 |
| 06/29/2010 | 499.8 | 504 | 494.8 | 496.9 |
| 06/30/2010 | 497 | 499.3 | 492.2 | 499 |
| 07/01/2010 | 491.1 | 495.5 | 489.1 | 490.2 |
| 07/02/2010 | 492.7 | 495.8 | 487.6 | 494.8 |
| 07/05/2010 | 495 | 498.5 | 492.5 | 495.1 |
| 07/06/2010 | 497.6 | 500.5 | 493.3 | 500.5 |
| 07/07/2010 | 496.3 | 511.5 | 494.9 | 510 |
| 07/08/2010 | 518.5 | 519 | 512 | 516.5 |
| 07/09/2010 | 518 | 520.5 | 517 | 517.5 |
| 07/12/2010 | 519.5 | 519.5 | 514 | 515 |
| 07/13/2010 | 515.5 | 527 | 515.5 | 527 |
| 07/14/2010 | 529.5 | 530 | 523.5 | 526.5 |
| 07/15/2010 | 524 | 527 | 520.5 | 522.5 |
| 07/16/2010 | 523 | 525 | 515.5 | 516.5 |
| 07/19/2010 | 514 | 518.5 | 513.5 | 514 |
| 07/20/2010 | 515 | 523.5 | 507.5 | 511 |
| 07/21/2010 | 516 | 518 | 513 | 517 |
| 07/22/2010 | 514.5 | 529 | 514.5 | 527 |
| 07/23/2010 | 528 | 537.5 | 526 | 537 |
| 07/26/2010 | 541 | 542 | 530.5 | 534.5 |
| 07/27/2010 | 536.5 | 540 | 531 | 531.5 |
| 07/28/2010 | 534 | 536 | 528.5 | 532 |
| 07/29/2010 | 540 | 566 | 540 | 552 |
| 07/30/2010 | 548.5 | 560.5 | 546 | 552 |
| 08/02/2010 | 555.5 | 563.5 | 550 | 555.5 |
| 08/03/2010 | 553 | 561.5 | 549.5 | 561 |
| 08/04/2010 | 557 | 557.5 | 551 | 556 |
| 08/05/2010 | 558.5 | 565 | 557.5 | 561 |
| 08/06/2010 | 562.5 | 565 | 552.5 | 554 |
| 08/09/2010 | 558.5 | 563.5 | 547.5 | 549.5 |
| 08/10/2010 | 548.5 | 549.5 | 538.5 | 541.5 |
| 08/11/2010 | 537 | 539 | 530 | 530.5 |
| 08/12/2010 | 527.5 | 538 | 527.5 | 536.5 |
| 08/13/2010 | 538.5 | 539 | 534 | 537 |
| 08/16/2010 | 538.5 | 539 | 528.5 | 530 |
| 08/17/2010 | 529.5 | 541 | 529.5 | 539.5 |
| 08/18/2010 | 536.5 | 539.5 | 533.5 | 535.5 |
| 08/19/2010 | 536.5 | 540.5 | 528.5 | 530.5 |
| 08/20/2010 | 531 | 531.5 | 527 | 527.5 |
| 08/23/2010 | 528 | 532.5 | 523 | 524 |
| 08/24/2010 | 521 | 523 | 515 | 521 |
| 08/25/2010 | 522 | 525 | 512 | 514.5 |
| 08/26/2010 | 517.5 | 520.5 | 512 | 515 |
| 08/27/2010 | 511 | 524 | 511 | 522 |
| 08/31/2010 | 517 | 524 | 516 | 524 |
| 09/01/2010 | 525 | 539 | 523.5 | 538.5 |
| 09/02/2010 | 537.5 | 543.5 | 535 | 542.5 |
| 09/03/2010 | 542 | 548.5 | 537.5 | 543 |
| 09/06/2010 | 547.5 | 547.5 | 541.5 | 542 |
| 09/07/2010 | 540.5 | 540.5 | 534 | 538 |
| 09/08/2010 | 536 | 542 | 531.5 | 538 |
| 09/09/2010 | 536 | 538.5 | 534 | 537 |
| 09/10/2010 | 537 | 539 | 534 | 536 |
| 09/13/2010 | 538 | 539 | 535.5 | 537.5 |
| 09/14/2010 | 539 | 541 | 537 | 539.5 |
| 09/15/2010 | 540 | 542 | 533.5 | 539 |
| 09/16/2010 | 539 | 541.5 | 535.5 | 536.5 |
| 09/17/2010 | 541.5 | 542 | 534 | 535 |
| 09/20/2010 | 539.5 | 552 | 538 | 552 |
| 09/21/2010 | 550.5 | 558.5 | 547 | 547 |
| 09/22/2010 | 549.5 | 550 | 537.5 | 537.5 |
| 09/23/2010 | 539.5 | 543 | 530 | 537 |
| 09/24/2010 | 534 | 542 | 533.5 | 540.5 |
| 09/27/2010 | 539 | 546.5 | 535 | 535.5 |
| 09/28/2010 | 532.5 | 540 | 529 | 539.5 |
| 09/29/2010 | 542 | 544 | 530.5 | 534.5 |
| 09/30/2010 | 534 | 544 | 534 | 538 |
| 10/01/2010 | 540 | 541 | 533.5 | 535 |
| 10/04/2010 | 536.5 | 536.5 | 528 | 528.5 |
| 10/05/2010 | 529 | 546 | 527 | 544.5 |
| 10/06/2010 | 545.5 | 554.5 | 545.5 | 554 |
| 10/07/2010 | 554.5 | 558 | 544 | 544.5 |
| 10/08/2010 | 545 | 548 | 539 | 543 |
| 10/11/2010 | 546 | 551.5 | 543.5 | 550 |
| 10/12/2010 | 547 | 550 | 542.5 | 549.5 |
| 10/13/2010 | 552.5 | 566 | 551.5 | 563 |
| 10/14/2010 | 563.5 | 564 | 550.5 | 551.5 |
| 10/15/2010 | 554.5 | 558.5 | 547 | 554.5 |
| 10/18/2010 | 550.5 | 559 | 550.5 | 557 |
| 10/19/2010 | 555.5 | 560.5 | 553.5 | 553.5 |
| 10/20/2010 | 551 | 555.5 | 548 | 553.5 |
| 10/21/2010 | 552 | 561.5 | 552 | 559 |
| 10/22/2010 | 557.5 | 558.5 | 552.5 | 552.5 |
| 10/25/2010 | 555 | 559 | 549 | 550 |
| 10/26/2010 | 548 | 551.5 | 542 | 544.5 |
| 10/27/2010 | 541.5 | 544 | 537.5 | 538 |
| 10/28/2010 | 541 | 541.5 | 536.5 | 537 |
| 10/29/2010 | 537.5 | 540 | 533 | 535 |
| 11/01/2010 | 539 | 541 | 534.5 | 538 |
| 11/02/2010 | 537.5 | 541.5 | 533.5 | 537 |
| 11/03/2010 | 540 | 540.5 | 533.5 | 534 |
| 11/04/2010 | 539 | 541.5 | 530 | 530.5 |
| 11/05/2010 | 531 | 533 | 524 | 526 |
| 11/08/2010 | 527 | 537.5 | 523.5 | 536 |
| 11/09/2010 | 535 | 541.5 | 533 | 538 |
| 11/10/2010 | 537.5 | 539.5 | 534.5 | 537 |
| 11/11/2010 | 537.5 | 538.5 | 531.5 | 532.5 |
| 11/12/2010 | 527.5 | 538.5 | 526 | 536.5 |
| 11/15/2010 | 534.5 | 538 | 531.5 | 536.5 |
| 11/16/2010 | 540 | 540 | 529 | 530 |
| 11/17/2010 | 530 | 536.5 | 525 | 536 |
| 11/18/2010 | 536.5 | 542.5 | 524 | 529 |
| 11/19/2010 | 531 | 540 | 528 | 535.5 |
| 11/22/2010 | 539.5 | 541.5 | 534.5 | 535.5 |
| 11/23/2010 | 532.5 | 538 | 530 | 530 |
| 11/24/2010 | 530.5 | 535 | 527 | 530 |
| 11/25/2010 | 529.5 | 530.5 | 524 | 526 |
| 11/26/2010 | 523 | 527.5 | 522 | 525.5 |
| 11/29/2010 | 528 | 530.5 | 516 | 516 |
| 11/30/2010 | 516.5 | 520 | 509 | 509 |
| 12/01/2010 | 511 | 515.5 | 508 | 515.5 |
| 12/02/2010 | 517.5 | 520 | 514.5 | 520 |
| 12/03/2010 | 519 | 526.5 | 518.5 | 524.5 |
| 12/06/2010 | 526 | 526 | 515.5 | 516 |
| 12/07/2010 | 517.5 | 521 | 515 | 519.5 |
| 12/08/2010 | 517 | 521 | 513 | 515 |
| 12/09/2010 | 517 | 521.5 | 516 | 521 |
| 12/10/2010 | 521.5 | 524 | 517 | 519 |
| 12/13/2010 | 521 | 524.5 | 518 | 524.5 |
| 12/14/2010 | 523.5 | 529.5 | 523.5 | 529.5 |
| 12/15/2010 | 529 | 533 | 525.5 | 531 |
| 12/16/2010 | 533.5 | 535.5 | 530 | 532 |
| 12/17/2010 | 534.5 | 535 | 516.5 | 528 |
| 12/20/2010 | 530 | 530.5 | 524 | 528 |
| 12/21/2010 | 530.5 | 532.5 | 526.5 | 532.5 |
| 12/22/2010 | 531.5 | 532 | 528 | 530.5 |
| 12/23/2010 | 531.5 | 536 | 531 | 535.5 |
| 12/24/2010 | 535.5 | 538 | 533.5 | 538 |
| 12/29/2010 | 541.5 | 541.5 | 535 | 535.5 |
| 12/30/2010 | 534 | 538.5 | 533.5 | 538.5 |
| 12/31/2010 | 538 | 542.5 | 538 | 541.5 |