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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 957.3142
CLOSE 958.3676

Low

LOW 851.53

High

HIGH 1,123
DATEOPENHIGHLOWCLOSE
01/02/2014896.5903892.5902
01/03/2014900906.58892.5899.5
01/06/2014897.5907896903.5
01/07/2014900.5906.5899.16901
01/08/2014897.5906.84893.5903
01/09/2014901912.5899903.5
01/10/2014904.5914.08903.5907.5
01/13/2014907910.5901.61907
01/14/2014906920.5904.35918.5
01/15/2014922929921.5927.5
01/16/2014927931.4925926.5
01/17/2014927932920.5925.5
01/20/2014925929.5919.5924.5
01/21/2014924934921.5931
01/22/2014933938925926.5
01/23/2014925930.5912.5916
01/24/2014917923.5900.5904
01/27/2014898.5903.5889893.5
01/28/2014891.5895.35889.5892.5
01/29/2014896.5902.5885.5896
01/30/2014894.5897.79888890
01/31/2014889.5894875887
02/03/2014882.5896.5882.5889
02/04/2014889892878883.5
02/05/2014883.5890.5876878
02/06/2014884.5887877.5886.5
02/07/2014888895.14883.5887
02/10/2014889890.5883.94886
02/11/2014889.5906.5889.5906.5
02/12/2014906909.5904.5908
02/13/2014907.5917907.5916
02/14/2014915918.5907.5909
02/17/2014908916908915.5
02/18/2014918.5924.5916.5924
02/19/2014922.5926.67919.5921
02/20/2014917919909.5913
02/21/2014917.5921.5910.5911.5
02/24/2014911922910.5922
02/25/2014925928918923.5
02/26/2014923.5925.5902.5909
02/27/2014905929901.5923.5
02/28/2014910923905.5915.5
03/03/2014900.5908.5893.5897.5
03/04/2014901.5921.5901.5921.5
03/05/2014920.5925.5916.15920
03/06/2014920929.5919925
03/07/2014926937926928.5
03/10/2014927.5933.5919.5921
03/11/2014921933917.5929.5
03/12/2014925.5937.5921.5935
03/13/2014934.5936921.5921.5
03/14/2014915.5917910913
03/17/2014904.5919.5900.5917.5
03/18/2014915926911.5924
03/19/2014923.5924.5914918
03/20/2014914.5918908.5916
03/21/2014916.5919.5911.5915
03/24/2014912.5918905.5911
03/25/2014909.5926909.5920.5
03/26/2014919.5932917930
03/27/2014924929918.5918.5
03/28/2014920924913.5914
03/31/2014917923.5915916
04/01/2014917.5921.5917921.5
04/02/2014922929922926
04/03/2014927927.5918.5919
04/04/2014922926.5920924.5
04/07/2014918.5922.5912.5914.5
04/08/2014913914.5889892.5
04/09/2014887894883.6893
04/10/2014895899.56882.5891.5
04/11/2014885889870.13881
04/14/2014878878866873
04/15/2014871.5878864.97866
04/16/2014869872866.5869.5
04/17/2014871885869.5884.5
04/22/2014886.5890.5884885
04/23/2014880.5895872.5874
04/24/2014877880.59869.5880.5
04/25/2014874.5887874.5886
04/28/2014885890.5878879
04/29/2014881.5888.5879883
04/30/2014866.5890.95851.53872
05/01/2014868884868884
05/02/2014884888868876.5
05/06/2014854.5876.5854.5869
05/07/2014867879867872.5
05/08/2014873879869.5871.5
05/09/2014871.5882.5866.5878.5
05/12/2014880887.5877880.5
05/13/2014885888881.5888
05/14/2014885.5890.5884.5889
05/15/2014889892875878
05/16/2014878891.5877.5889.5
05/19/2014890908.5889907.5
05/20/2014909917907.28914
05/21/2014914919.5912.5914.5
05/22/2014915.5927913.5924.5
05/23/2014925936.82923932.5
05/27/2014934.5942932.78934.5
05/28/2014935.5946934.5943.5
05/29/2014942.5953.5941.72950.5
05/30/2014949.5959.5949.5951
06/02/2014954.5957951952.5
06/03/2014951954939.5940.5
06/04/2014938.5946.5938941.5
06/05/2014942942934.5936.5
06/06/2014937.5945.5937943
06/09/2014943.5949940.5949
06/10/2014946954.5943.5951.5
06/11/2014950.5953946948.5
06/12/2014948.5961.5945959
06/13/2014956956.5948955
06/16/2014952955.5949.5951
06/17/2014951960.5951953.5
06/18/2014952.5959950951
06/19/2014956957.14951951.5
06/20/2014952958950956.5
06/23/2014955.5958949952.5
06/24/2014955958944945
06/25/2014941.5945932.5935.5
06/26/2014938942.5935942.5
06/27/2014935936.5925.5935.5
06/30/2014934.5943933.67940
07/01/2014940.5944937942
07/02/2014941947.5936.82937.5
07/03/2014939.5950.5938950
07/04/2014951.5951.95945949.5
07/07/2014948.5950.05944.5946
07/08/2014946947932.5932.5
07/09/2014932935922923.5
07/10/2014921.5926906.5917
07/11/2014919919914.2918.5
07/14/2014917.5930.5915929.5
07/15/2014927932.5922924.5
07/16/2014927935.5925.5934
07/17/2014935.5942932.5932.5
07/18/2014928.5934921933.5
07/21/2014933935926927.5
07/22/2014929935.47928933
07/23/2014930943930939
07/24/2014938984.5938980
07/25/2014975988.5965.5968.5
07/28/2014971977962966.5
07/29/2014968.5975.5964.5971
07/30/2014971.5973.5962967
07/31/2014968969.5947.5954.5
08/01/2014954.5957.5938947
08/04/2014948952935.5943
08/05/2014944.5953940.5951
08/06/2014942946928938
08/07/2014937.5945.5931.5938
08/08/2014933937.25928933.5
08/11/2014939957937955.5
08/12/2014956.5956.5949956
08/13/2014960963.5952961.5
08/14/2014957.5966.5957.5964
08/15/2014966971.5962962
08/18/2014968.5977968.5970.5
08/19/2014973984.5973981
08/20/2014980.5983977.5981
08/21/2014983983.5973.5983.5
08/22/2014985989977.5982
08/26/2014986.5987.5980987
08/27/2014985.5992983.5991.5
08/28/2014988.5994986993.5
08/29/2014992993978982.5
09/01/2014986994985990
09/02/2014992998.5988992.5
09/03/2014993.51,004993.5999
09/04/20149981,000990993.5
09/05/2014991.5995.5985.05990
09/08/2014991995982.86988
09/09/2014984.5996984995
09/10/2014992997986.5992
09/11/2014994.5995.5984987
09/12/2014987993987992.5
09/15/2014988996988995.5
09/16/20149941,0029921,002
09/17/20141,0051,006996998
09/18/20149991,0069971,002
09/19/20141,0061,0141,0031,011
09/22/20141,0081,012999.51,001
09/23/20141,0011,001985989.5
09/24/2014989989.5979.5989.5
09/25/2014988.5997.13981.5984.5
09/26/2014983.5987974.75980
09/29/2014981.5994.5980.5994.5
09/30/2014995.5998984.5988
10/01/2014984.5991976.5978.5
10/02/2014979.5989970970
10/03/2014974.5988973.5985.5
10/06/20149871,001983.5997
10/07/2014993.5994973.5974.5
10/08/2014973.5974962.5970
10/09/2014978981.5966966
10/10/2014959.5967.5952.2963.5
10/13/2014956.5963954.5958.5
10/14/2014953964.5953961
10/15/2014966969938.5938.5
10/16/2014945952.5921.5946.5
10/17/2014949959944953
10/20/2014953957.5942.5951
10/21/2014950970.5945969.5
10/22/2014970981966.5980
10/23/2014979984.5966.5982
10/24/2014979.5982.5972978
10/27/2014985.5998.5983995
10/28/2014999.51,005996999.5
10/29/20141,0041,0071,0001,002
10/30/20141,0121,015997.51,015
10/31/20141,0251,0291,0181,027
11/03/20141,0271,033.781,0161,028
11/04/20141,0271,0371,0231,028
11/05/20141,0321,0401,0281,032
11/06/20141,0271,0331,019.941,033
11/07/20141,0371,0401,0281,031
11/10/20141,0321,0431,0311,042
11/11/20141,0441,0521,0421,044
11/12/20141,0441,0451,030.61,039
11/13/20141,0451,045.921,037.891,041
11/14/20141,0461,0571,004.661,055
11/17/20141,0521,0591,0461,057
11/18/20141,0611,0711,0591,068
11/19/20141,0711,0711,0611,064
11/20/20141,0631,0661,0551,058
11/21/20141,0591,0641,054.541,058
11/24/20141,0601,0741,0541,074
11/25/20141,0761,1001,062.931,095
11/26/20141,0931,099.881,0901,091
11/27/20141,0931,1081,079.331,104
11/28/20141,1011,1151,1011,113
12/01/20141,1111,1231,1061,109
12/02/20141,1111,1191,1081,110
12/03/20141,1061,1141,0871,088
12/04/20141,0891,1031,0881,094
12/05/20141,1021,1101,1021,108
12/08/20141,1041,1131,099.291,105
12/09/20141,1011,1061,0771,080
12/10/20141,0801,094.761,0801,089
12/11/20141,0891,0971,0761,079
12/12/20141,0721,0741,0521,052
12/15/20141,0441,0631,037.371,042
12/16/20141,0451,0691,0371,068
12/17/20141,0621,0621,0511,056
12/18/20141,0681,0831,0601,080
12/19/20141,0881,0941,072.451,078
12/22/20141,0821,0991,0791,096
12/23/20141,1021,1081,0931,098
12/24/20141,0981,1031,0951,100
12/29/20141,0991,1121,0981,103
12/30/20141,1001,1051,0941,097
12/31/20141,0991,1001,0931,100