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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 557.7325
CLOSE 558.0706

Low

LOW 466.1

High

HIGH 662.5
DATEOPENHIGHLOWCLOSE
01/03/2012527.5535516.5523.5
01/04/2012523.5525.5515518.5
01/05/2012518.5518.5506510
01/06/2012509.5513506509
01/09/2012508.5515507.5508.5
01/10/2012514520.5510517.5
01/11/2012518521514.5517.5
01/12/2012511.5521510518
01/13/2012520527.5520522
01/16/2012519526.5518.5524.5
01/17/2012529530.5523.08523.5
01/18/2012523.5528.5520.5525.5
01/19/2012527.5530523527.5
01/20/2012529.5532527531
01/23/2012531.5537.5528.5537.5
01/24/2012534.5540.41532.5535.5
01/25/2012538540533.5536
01/26/2012536.5545.5536539
01/27/2012538.5538.5532534.5
01/30/2012532534.5521.5523
01/31/2012525530523525
02/01/2012525532524.5532
02/02/2012534.5534.5525528.5
02/03/2012527532525529.5
02/06/2012530.5531525528
02/07/2012528531526531
02/08/2012530531522.5526.5
02/09/2012528.5532526.5532
02/10/2012530.5532.5527.5530.5
02/13/2012533534530.5534
02/14/2012532.5540531.44536.5
02/15/2012537.5537.5529.5534
02/16/2012523552.5523549.5
02/17/2012550560549.5560
02/20/2012561562556557.5
02/21/2012556559548550.5
02/22/2012552.5554545549
02/23/2012547.5554547552
02/24/2012554558.5553556
02/27/2012553556549552
02/28/2012551.5553.5546.5550.5
02/29/2012550.5553.5544.5550.5
03/01/2012548.5550543548.5
03/02/2012548.5549541541.5
03/05/2012539.5543537538.5
03/06/2012537539530.5531
03/07/2012528536.5527535
03/08/2012535.5545535.5543
03/09/2012541.5549541.5545.5
03/12/2012546.5548.5543546.5
03/13/2012549.5553.5547.5551
03/14/2012553.5555.47546.5549.5
03/15/2012550554.5544.5546.5
03/16/2012546.5554.5542.5544.5
03/19/2012544.5545.5541.5542.5
03/20/2012540.5544536.5542.5
03/21/2012545547540.5542
03/22/2012542547539544
03/23/2012545.5550542549
03/26/2012550564.5549.5560.5
03/27/2012562565.5557560.5
03/28/2012560.5570.91559562.5
03/29/2012561.5563.5548550
03/30/2012551556550555
04/02/2012557.5564.5553.5564.5
04/03/2012564566557.5558.5
04/04/2012558.5558.5539.5540.5
04/05/2012541.5544.5538543
04/10/2012540542537538
04/11/2012538538529534
04/12/2012535541533538.5
04/13/2012536538524525.5
04/16/2012524530.5524527
04/17/2012528530524527.5
04/18/2012526.5531.5525.5528.5
04/19/2012529.5530.5524527
04/20/2012527.5530.5523527.5
04/23/2012523.5524.5514515.5
04/24/2012520531.5517.5526
04/25/2012514.5516504512.5
04/26/2012513.5514503508
04/27/2012508514.08504.5513.5
04/30/2012514.5516.5509.5510
05/01/2012511519.5510.5518
05/02/2012521523514.5515.5
05/03/2012517.5524.5516523.5
05/04/2012522524511511
05/08/2012512516509511.5
05/09/2012511.5512.5507.5512
05/10/2012513513507.5511
05/11/2012510.5513.5507.5508.5
05/14/2012508509.5496.8501
05/15/2012503504.5498.2500.5
05/16/2012496.9503.75494.6500
05/17/2012499.9501495.3495.3
05/18/2012490.5496.5489491.3
05/21/2012490.5496.89488.4491.7
05/22/2012494.9499.6491.7498.5
05/23/2012495495.2481.7483.3
05/24/2012487491.4481.2490.4
05/25/2012491.6494.9483.9487.8
05/28/2012490.3496.6490.3492
05/29/2012495497490.5494
05/30/2012490.8491.5482.3484.8
05/31/2012485.2487.1474.5478
06/01/2012479.1479.1466.1469.4
06/06/2012485487.2473.8482.8
06/07/2012484.9489478.02487
06/08/2012486.6493.4483.6493.4
06/11/2012499.7502.5486.3487.7
06/12/2012488.8490.3482.1486.7
06/13/2012488489.2480.1484.4
06/14/2012483.8485.4480484.1
06/15/2012486.2486.2479.2479.7
06/18/2012485.6486.1479.2481.4
06/19/2012483.7488.5481.5486.9
06/20/2012487.6497.9485.7497.3
06/21/2012495.1498.6493.9493.9
06/22/2012491.7493.4488488
06/25/2012486.3488.4483.8486.1
06/26/2012485.4487.3481.8485.4
06/27/2012488.9496.4484.4496.2
06/28/2012495.6500.5495.3499.8
06/29/2012508516.5503.5511.5
07/02/2012511.5516507.5516
07/03/2012516524512523
07/04/2012523525.58519520.5
07/05/2012520.5525.5516519.5
07/06/2012518.5519.5515516
07/09/2012520523514515.5
07/10/2012518.5521.5516.5519
07/11/2012518520515519
07/12/2012519521515517.5
07/13/2012520534.5518.5534.5
07/16/2012534535526534
07/17/2012535.5536.89530533
07/18/2012534536515.5524.5
07/19/2012526.5526.5521526.5
07/20/2012527527.5522524.5
07/23/2012518.5519.5509513
07/24/2012514.5515506506
07/25/2012506520.5506516.5
07/26/2012526.5547.5526.5544
07/27/2012548550538.5548.5
07/30/2012548548543.5545
07/31/2012544.5547537.73538
08/01/2012539.5552536552
08/02/2012551.5556.5544545
08/03/2012548566546565.5
08/06/2012563.5566.5558.5560
08/07/2012555569.5555569.5
08/08/2012564564557.5562.5
08/09/2012563570.5560.65568.5
08/10/2012565.5567560.5564
08/13/2012563.5568.5561.5563.5
08/14/2012566.5571.5565.58571.5
08/15/2012570576568.5572.5
08/16/2012574.5580.5573579
08/17/2012579581577.5580.5
08/20/2012580582.5575.5578
08/21/2012579582576.5579.5
08/22/2012577578573574
08/23/2012577.5577.5571574
08/24/2012572.5579571576.5
08/28/2012578581574.5578
08/29/2012579.5589577589
08/30/2012586595.5586593.5
08/31/2012593.5596589.5590.5
09/03/2012588.5599.5587.5599
09/04/2012600601595597.5
09/05/2012595.5607595.5605
09/06/2012604611.65602604
09/07/2012606.5607598601.5
09/10/2012600603.5599.5601.5
09/11/2012598601595.5597.5
09/12/2012598602596598.5
09/13/2012598602.5594.5601
09/14/2012609.5609.5598605.5
09/17/2012603.5603.5598.5600
09/18/2012597602591600.5
09/19/2012600.5607596.5606.5
09/20/2012605607.5602606.5
09/21/2012607.5608.8604607.5
09/24/2012602606598600
09/25/2012599607.5598605
09/26/2012599.5603.5599601
09/27/2012602.5605595.5597
09/28/2012600602592592
10/01/2012591.5601590.25598
10/02/2012595603593.5600
10/03/2012597.5603.5596.5602.5
10/04/2012605.5607.5602604
10/05/2012605.5610.5602609.5
10/08/2012606607.5602.5604
10/09/2012602.5606600603.5
10/10/2012602605.5599599.5
10/11/2012597.5604.5595604
10/12/2012604606.5601.5603.5
10/15/2012601.5611601.5608
10/16/2012612618.5611617.5
10/17/2012617.5622616.5617.5
10/18/2012620620608.5610
10/19/2012607.5611.5607.5608
10/22/2012606.5609.5606607.5
10/23/2012608.5608.5598.5600.5
10/24/2012603.5604.5593.5600.5
10/25/2012600.5602.5597.5600
10/26/2012597601.5596600.5
10/29/2012597.5603.5596.5603
10/30/2012602605.5601604.5
10/31/2012603.5609603.5606
11/01/2012603612.5602.5612.5
11/02/2012611620611617.5
11/05/2012617617.5611612
11/06/2012613622.5611.5620.5
11/07/2012622.5622.5613.5615
11/08/2012624.5627606.5608.5
11/09/2012612615.5605609.5
11/12/2012613.5614610610.5
11/13/2012611.5618.5606.5618
11/14/2012616.5627.5616.5621
11/15/2012620620.5611612
11/16/2012611612.5602.5602.5
11/19/2012604.5605.5600.15605
11/20/2012603.5609.5602.5608
11/21/2012607.5610605.5607.5
11/22/2012609.5618609.5618
11/23/2012618625615.5624.5
11/26/2012624.5626.69622.5624
11/27/2012628630.5624.5625.5
11/28/2012624636622.5636
11/29/2012637.5645636.5644.5
11/30/2012643.5646.5641.5642.5
12/03/2012644662.5644650.5
12/04/2012650651647647.5
12/05/2012650.5652.07648.5652
12/06/2012655661649.5651
12/07/2012649.5651.35643.5647
12/10/2012644648643.5647.5
12/11/2012645.5648.5645646.5
12/12/2012646.5649.5640642
12/13/2012640642.5631.5634.5
12/14/2012635636.5629630.5
12/17/2012630.5632625.5628
12/18/2012629.5635.5628.5633.5
12/19/2012635.5646633.5642
12/20/2012640.5644.5638.5643.5
12/21/2012639644636.5640.5
12/24/2012640646639.5646
12/27/2012644646.5641.5642.5
12/28/2012642645637638.5
12/31/2012632.5642632642