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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,120.9328
CLOSE 1,120.4783
Low
LOW 988.5
High
HIGH 1,232
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 1,105 | 1,106 | 1,085 | 1,092 |
| 01/05/2015 | 1,087 | 1,107 | 1,078 | 1,081 |
| 01/06/2015 | 1,081 | 1,086 | 1,065.78 | 1,066 |
| 01/07/2015 | 1,074 | 1,082 | 1,067 | 1,077 |
| 01/08/2015 | 1,086 | 1,098 | 1,086 | 1,093 |
| 01/09/2015 | 1,092 | 1,107 | 1,086 | 1,090 |
| 01/12/2015 | 1,092 | 1,107 | 1,091 | 1,100 |
| 01/13/2015 | 1,100 | 1,119.5 | 1,098 | 1,106 |
| 01/14/2015 | 1,092 | 1,111 | 1,092 | 1,104 |
| 01/15/2015 | 1,107 | 1,110 | 1,077 | 1,102 |
| 01/16/2015 | 1,095 | 1,104 | 1,086 | 1,102 |
| 01/19/2015 | 1,101 | 1,114 | 1,096 | 1,114 |
| 01/20/2015 | 1,121 | 1,124 | 1,108 | 1,115 |
| 01/21/2015 | 1,116 | 1,136 | 1,116 | 1,127 |
| 01/22/2015 | 1,131 | 1,136 | 1,117 | 1,134 |
| 01/23/2015 | 1,136 | 1,160 | 1,135 | 1,160 |
| 01/26/2015 | 1,152 | 1,164 | 1,150 | 1,158 |
| 01/27/2015 | 1,158 | 1,162 | 1,141 | 1,151 |
| 01/28/2015 | 1,153 | 1,156 | 1,132.26 | 1,145 |
| 01/29/2015 | 1,138 | 1,162 | 1,136.92 | 1,162 |
| 01/30/2015 | 1,164 | 1,171 | 1,151 | 1,156 |
| 02/02/2015 | 1,161 | 1,166 | 1,145 | 1,157 |
| 02/03/2015 | 1,156 | 1,167 | 1,151 | 1,164 |
| 02/04/2015 | 1,165 | 1,179 | 1,153 | 1,179 |
| 02/05/2015 | 1,173 | 1,185 | 1,162 | 1,169 |
| 02/06/2015 | 1,161 | 1,168 | 1,157 | 1,168 |
| 02/09/2015 | 1,163 | 1,163.78 | 1,143.35 | 1,155 |
| 02/10/2015 | 1,155 | 1,182 | 1,155 | 1,178 |
| 02/11/2015 | 1,175 | 1,187 | 1,167 | 1,186 |
| 02/12/2015 | 1,187 | 1,197 | 1,171 | 1,173 |
| 02/13/2015 | 1,176 | 1,178 | 1,155 | 1,160 |
| 02/16/2015 | 1,160 | 1,166 | 1,156 | 1,158 |
| 02/17/2015 | 1,156 | 1,163 | 1,150 | 1,160 |
| 02/18/2015 | 1,160 | 1,173 | 1,159.88 | 1,169 |
| 02/19/2015 | 1,171 | 1,184 | 1,171 | 1,178 |
| 02/20/2015 | 1,175 | 1,184 | 1,171 | 1,182 |
| 02/23/2015 | 1,187 | 1,199 | 1,182 | 1,188 |
| 02/24/2015 | 1,187 | 1,191 | 1,178 | 1,187 |
| 02/25/2015 | 1,184 | 1,192 | 1,179 | 1,187 |
| 02/26/2015 | 1,150 | 1,164 | 1,113 | 1,130 |
| 02/27/2015 | 1,127 | 1,147.75 | 1,103 | 1,118 |
| 03/02/2015 | 1,118 | 1,134 | 1,117 | 1,130 |
| 03/03/2015 | 1,131 | 1,138 | 1,103 | 1,104 |
| 03/04/2015 | 1,106 | 1,132 | 1,094 | 1,130 |
| 03/05/2015 | 1,130 | 1,141 | 1,120.21 | 1,139 |
| 03/06/2015 | 1,134 | 1,142 | 1,128 | 1,137 |
| 03/09/2015 | 1,132 | 1,138.25 | 1,124 | 1,132 |
| 03/10/2015 | 1,129 | 1,145 | 1,116 | 1,117 |
| 03/11/2015 | 1,117 | 1,128 | 1,112 | 1,122 |
| 03/12/2015 | 1,124 | 1,130 | 1,117 | 1,123 |
| 03/13/2015 | 1,127 | 1,136 | 1,122 | 1,125 |
| 03/16/2015 | 1,129 | 1,148 | 1,129 | 1,145 |
| 03/17/2015 | 1,147 | 1,156 | 1,142 | 1,150 |
| 03/18/2015 | 1,150 | 1,175 | 1,146 | 1,173 |
| 03/19/2015 | 1,170 | 1,180 | 1,160 | 1,174 |
| 03/20/2015 | 1,176 | 1,187 | 1,172 | 1,173 |
| 03/23/2015 | 1,176 | 1,181 | 1,166 | 1,170 |
| 03/24/2015 | 1,169 | 1,194 | 1,169 | 1,187 |
| 03/25/2015 | 1,188 | 1,198 | 1,167 | 1,170 |
| 03/26/2015 | 1,170 | 1,172.28 | 1,150 | 1,163 |
| 03/27/2015 | 1,167 | 1,174 | 1,152 | 1,162 |
| 03/30/2015 | 1,173 | 1,183 | 1,162.75 | 1,181 |
| 03/31/2015 | 1,181 | 1,193 | 1,155 | 1,159 |
| 04/01/2015 | 1,157 | 1,175 | 1,149 | 1,152 |
| 04/02/2015 | 1,152 | 1,159 | 1,147 | 1,156 |
| 04/07/2015 | 1,162 | 1,170 | 1,156 | 1,168 |
| 04/08/2015 | 1,161 | 1,165 | 1,151.25 | 1,160 |
| 04/09/2015 | 1,163 | 1,178 | 1,161 | 1,172 |
| 04/10/2015 | 1,174 | 1,181 | 1,170 | 1,179 |
| 04/13/2015 | 1,177 | 1,182.36 | 1,173 | 1,178 |
| 04/14/2015 | 1,174 | 1,178.25 | 1,165 | 1,169 |
| 04/15/2015 | 1,166 | 1,170 | 1,147 | 1,150 |
| 04/16/2015 | 1,152 | 1,152 | 1,130 | 1,142 |
| 04/17/2015 | 1,142 | 1,149 | 1,128.5 | 1,130 |
| 04/20/2015 | 1,129 | 1,140 | 1,125 | 1,133 |
| 04/21/2015 | 1,136 | 1,150 | 1,132 | 1,138 |
| 04/22/2015 | 1,138 | 1,146 | 1,114 | 1,123 |
| 04/23/2015 | 1,125 | 1,138.46 | 1,115 | 1,129 |
| 04/24/2015 | 1,126 | 1,133 | 1,110 | 1,116 |
| 04/27/2015 | 1,118 | 1,122 | 1,100 | 1,113 |
| 04/28/2015 | 1,109 | 1,110 | 1,082 | 1,093 |
| 04/29/2015 | 1,098 | 1,107.2 | 1,089 | 1,089 |
| 04/30/2015 | 1,074 | 1,084 | 1,057.25 | 1,082 |
| 05/01/2015 | 1,085 | 1,109 | 1,079 | 1,108 |
| 05/05/2015 | 1,117 | 1,121 | 1,081 | 1,081 |
| 05/06/2015 | 1,079 | 1,097 | 1,069 | 1,075 |
| 05/07/2015 | 1,075 | 1,078 | 1,059 | 1,072 |
| 05/08/2015 | 1,084 | 1,100 | 1,061 | 1,094 |
| 05/11/2015 | 1,096 | 1,100 | 1,084 | 1,085 |
| 05/12/2015 | 1,083 | 1,085 | 1,065 | 1,068 |
| 05/13/2015 | 1,072 | 1,085 | 1,065 | 1,080 |
| 05/14/2015 | 1,075 | 1,097 | 1,072 | 1,094 |
| 05/15/2015 | 1,099 | 1,108 | 1,094 | 1,097 |
| 05/18/2015 | 1,101 | 1,107 | 1,091.75 | 1,101 |
| 05/19/2015 | 1,116 | 1,129 | 1,115 | 1,124 |
| 05/20/2015 | 1,123 | 1,126 | 1,115 | 1,118 |
| 05/21/2015 | 1,121 | 1,122 | 1,106 | 1,106 |
| 05/22/2015 | 1,110 | 1,113 | 1,104 | 1,104 |
| 05/26/2015 | 1,104 | 1,108 | 1,090 | 1,091 |
| 05/27/2015 | 1,090 | 1,104 | 1,089 | 1,099 |
| 05/28/2015 | 1,107 | 1,119 | 1,100 | 1,106 |
| 05/29/2015 | 1,105 | 1,108 | 1,082 | 1,085 |
| 06/01/2015 | 1,084 | 1,096 | 1,081 | 1,084 |
| 06/02/2015 | 1,089 | 1,090 | 1,073 | 1,077 |
| 06/03/2015 | 1,080 | 1,093 | 1,077 | 1,088 |
| 06/04/2015 | 1,085 | 1,085 | 1,069 | 1,075 |
| 06/05/2015 | 1,071 | 1,071 | 1,053 | 1,059 |
| 06/08/2015 | 1,059 | 1,071 | 1,055 | 1,062 |
| 06/09/2015 | 1,075 | 1,092 | 1,071 | 1,077 |
| 06/10/2015 | 1,071 | 1,082 | 1,067 | 1,078 |
| 06/11/2015 | 1,072 | 1,087 | 1,072 | 1,081 |
| 06/12/2015 | 1,080 | 1,080 | 1,065 | 1,069 |
| 06/15/2015 | 1,063 | 1,070 | 1,060 | 1,066 |
| 06/16/2015 | 1,062 | 1,072 | 1,055 | 1,071 |
| 06/17/2015 | 1,071 | 1,074 | 1,057 | 1,061 |
| 06/18/2015 | 1,062 | 1,063 | 1,049 | 1,059 |
| 06/19/2015 | 1,059 | 1,068 | 1,050 | 1,052 |
| 06/22/2015 | 1,073 | 1,079 | 1,065 | 1,071 |
| 06/23/2015 | 1,075 | 1,079 | 1,069 | 1,074 |
| 06/24/2015 | 1,073 | 1,081 | 1,071 | 1,075 |
| 06/25/2015 | 1,072 | 1,080 | 1,070 | 1,077 |
| 06/26/2015 | 1,074 | 1,078.35 | 1,065 | 1,072 |
| 06/29/2015 | 1,045 | 1,062 | 1,037 | 1,046 |
| 06/30/2015 | 1,044 | 1,052 | 1,035 | 1,035 |
| 07/01/2015 | 1,039 | 1,063 | 1,039 | 1,063 |
| 07/02/2015 | 1,062 | 1,068 | 1,058 | 1,060 |
| 07/03/2015 | 1,058 | 1,065 | 1,050 | 1,052 |
| 07/06/2015 | 1,032 | 1,050 | 1,026 | 1,042 |
| 07/07/2015 | 1,045 | 1,046 | 1,023 | 1,024 |
| 07/08/2015 | 1,030 | 1,039 | 1,026 | 1,035 |
| 07/09/2015 | 1,037 | 1,052 | 1,033 | 1,051 |
| 07/10/2015 | 1,065 | 1,078 | 1,056 | 1,077 |
| 07/13/2015 | 1,086 | 1,088 | 1,078 | 1,085 |
| 07/14/2015 | 1,089 | 1,104 | 1,087 | 1,104 |
| 07/15/2015 | 1,102 | 1,106 | 1,097 | 1,103 |
| 07/16/2015 | 1,109 | 1,113 | 1,100.5 | 1,111 |
| 07/17/2015 | 1,109 | 1,116 | 1,106 | 1,108 |
| 07/20/2015 | 1,111 | 1,113 | 1,102 | 1,109 |
| 07/21/2015 | 1,112 | 1,117 | 1,104 | 1,108 |
| 07/22/2015 | 1,098 | 1,104 | 1,090 | 1,093 |
| 07/23/2015 | 1,120 | 1,125 | 1,096 | 1,104 |
| 07/24/2015 | 1,098 | 1,115 | 1,096.75 | 1,099 |
| 07/27/2015 | 1,094 | 1,096.65 | 1,069 | 1,070 |
| 07/28/2015 | 1,075 | 1,083 | 1,071 | 1,074 |
| 07/29/2015 | 1,081 | 1,101 | 1,077 | 1,101 |
| 07/30/2015 | 1,101 | 1,108 | 1,093 | 1,097 |
| 07/31/2015 | 1,099 | 1,120 | 1,099 | 1,118 |
| 08/03/2015 | 1,114 | 1,127 | 1,113 | 1,124 |
| 08/04/2015 | 1,122 | 1,133 | 1,117 | 1,132 |
| 08/05/2015 | 1,131 | 1,134 | 1,117 | 1,121 |
| 08/06/2015 | 1,111 | 1,113 | 1,099 | 1,100 |
| 08/07/2015 | 1,097 | 1,102 | 1,087 | 1,093 |
| 08/10/2015 | 1,100 | 1,103 | 1,085.7 | 1,095 |
| 08/11/2015 | 1,092 | 1,093 | 1,083 | 1,084 |
| 08/12/2015 | 1,077 | 1,088.18 | 1,063 | 1,070 |
| 08/13/2015 | 1,081 | 1,091 | 1,080 | 1,084 |
| 08/14/2015 | 1,087 | 1,090 | 1,080 | 1,083 |
| 08/17/2015 | 1,091 | 1,094 | 1,079 | 1,084 |
| 08/18/2015 | 1,085 | 1,092 | 1,081 | 1,084 |
| 08/19/2015 | 1,082 | 1,083 | 1,068 | 1,069 |
| 08/20/2015 | 1,063 | 1,078 | 1,063 | 1,065 |
| 08/21/2015 | 1,053 | 1,068 | 1,052 | 1,053 |
| 08/24/2015 | 1,030 | 1,039 | 988.5 | 1,016 |
| 08/25/2015 | 1,026 | 1,035.37 | 1,016 | 1,025 |
| 08/26/2015 | 1,017 | 1,034 | 1,004 | 1,011 |
| 08/27/2015 | 1,035 | 1,041.4 | 1,027.5 | 1,035 |
| 08/28/2015 | 1,034 | 1,047.42 | 1,034 | 1,045 |
| 09/01/2015 | 1,033 | 1,042 | 1,015 | 1,019 |
| 09/02/2015 | 1,022 | 1,038 | 1,019 | 1,030 |
| 09/03/2015 | 1,038 | 1,061 | 1,033 | 1,060 |
| 09/04/2015 | 1,048 | 1,056 | 1,042 | 1,043 |
| 09/07/2015 | 1,052 | 1,055 | 1,046 | 1,050 |
| 09/08/2015 | 1,055 | 1,069 | 1,052 | 1,060 |
| 09/09/2015 | 1,076 | 1,081 | 1,071 | 1,074 |
| 09/10/2015 | 1,066 | 1,080 | 1,061 | 1,066 |
| 09/11/2015 | 1,069 | 1,069.4 | 1,053 | 1,054 |
| 09/14/2015 | 1,079 | 1,079 | 1,054 | 1,054 |
| 09/15/2015 | 1,054 | 1,064 | 1,044.71 | 1,057 |
| 09/16/2015 | 1,064 | 1,079 | 1,064 | 1,070 |
| 09/17/2015 | 1,071 | 1,081 | 1,071 | 1,073 |
| 09/18/2015 | 1,071 | 1,074 | 1,054 | 1,065 |
| 09/21/2015 | 1,058 | 1,081 | 1,058 | 1,068 |
| 09/22/2015 | 1,062 | 1,070 | 1,052 | 1,052 |
| 09/23/2015 | 1,050 | 1,077 | 1,047 | 1,070 |
| 09/24/2015 | 1,082 | 1,099 | 1,074 | 1,077 |
| 09/25/2015 | 1,089 | 1,112 | 1,084 | 1,108 |
| 09/28/2015 | 1,108 | 1,115.5 | 1,102 | 1,106 |
| 09/29/2015 | 1,096 | 1,108 | 1,093 | 1,095 |
| 09/30/2015 | 1,114 | 1,135.95 | 1,106 | 1,132 |
| 10/01/2015 | 1,141 | 1,151 | 1,117 | 1,119 |
| 10/02/2015 | 1,128 | 1,139 | 1,114 | 1,129 |
| 10/05/2015 | 1,147 | 1,148 | 1,134 | 1,142 |
| 10/06/2015 | 1,145 | 1,153 | 1,143 | 1,148 |
| 10/07/2015 | 1,152 | 1,156 | 1,129 | 1,134 |
| 10/08/2015 | 1,133 | 1,144 | 1,130 | 1,142 |
| 10/09/2015 | 1,148 | 1,148 | 1,127 | 1,134 |
| 10/12/2015 | 1,133 | 1,134.42 | 1,118 | 1,132 |
| 10/13/2015 | 1,133 | 1,135 | 1,121.2 | 1,130 |
| 10/14/2015 | 1,128 | 1,131 | 1,119 | 1,126 |
| 10/15/2015 | 1,131 | 1,148 | 1,123 | 1,146 |
| 10/16/2015 | 1,151 | 1,153.4 | 1,138 | 1,152 |
| 10/19/2015 | 1,147 | 1,158 | 1,146 | 1,157 |
| 10/20/2015 | 1,157 | 1,165 | 1,154 | 1,157 |
| 10/21/2015 | 1,158 | 1,163 | 1,148 | 1,153 |
| 10/22/2015 | 1,147 | 1,160 | 1,139.8 | 1,157 |
| 10/23/2015 | 1,160 | 1,181 | 1,158 | 1,174 |
| 10/26/2015 | 1,174 | 1,174 | 1,156 | 1,168 |
| 10/27/2015 | 1,170 | 1,178 | 1,158 | 1,158 |
| 10/28/2015 | 1,165 | 1,167 | 1,159 | 1,160 |
| 10/29/2015 | 1,162 | 1,165 | 1,154 | 1,163 |
| 10/30/2015 | 1,166 | 1,169 | 1,156 | 1,162 |
| 11/02/2015 | 1,159 | 1,164 | 1,157 | 1,158 |
| 11/03/2015 | 1,164 | 1,168 | 1,159 | 1,162 |
| 11/04/2015 | 1,166 | 1,174 | 1,159 | 1,163 |
| 11/05/2015 | 1,161 | 1,176 | 1,159 | 1,170 |
| 11/06/2015 | 1,170 | 1,171 | 1,157 | 1,161 |
| 11/09/2015 | 1,164 | 1,171 | 1,155 | 1,155 |
| 11/10/2015 | 1,161 | 1,162 | 1,141 | 1,149 |
| 11/11/2015 | 1,155 | 1,171 | 1,151 | 1,171 |
| 11/12/2015 | 1,168 | 1,178 | 1,164 | 1,165 |
| 11/13/2015 | 1,162 | 1,162 | 1,141.4 | 1,147 |
| 11/16/2015 | 1,136 | 1,150 | 1,136 | 1,147 |
| 11/17/2015 | 1,156 | 1,173 | 1,151 | 1,170 |
| 11/18/2015 | 1,170 | 1,177 | 1,160 | 1,175 |
| 11/19/2015 | 1,181 | 1,191 | 1,176 | 1,186 |
| 11/20/2015 | 1,188 | 1,191 | 1,177 | 1,179 |
| 11/23/2015 | 1,173 | 1,183 | 1,168 | 1,169 |
| 11/24/2015 | 1,165 | 1,167.6 | 1,147 | 1,156 |
| 11/25/2015 | 1,158 | 1,179 | 1,158 | 1,176 |
| 11/26/2015 | 1,178 | 1,185.13 | 1,173 | 1,183 |
| 11/27/2015 | 1,180 | 1,200 | 1,180 | 1,197 |
| 11/30/2015 | 1,198 | 1,208 | 1,189 | 1,198 |
| 12/01/2015 | 1,201 | 1,208.2 | 1,198 | 1,204 |
| 12/02/2015 | 1,210 | 1,223 | 1,206 | 1,220 |
| 12/03/2015 | 1,223 | 1,232 | 1,193 | 1,194 |
| 12/04/2015 | 1,186 | 1,188 | 1,174 | 1,183 |
| 12/07/2015 | 1,193 | 1,205 | 1,190 | 1,193 |
| 12/08/2015 | 1,195 | 1,204 | 1,181 | 1,186 |
| 12/09/2015 | 1,183 | 1,186.6 | 1,168.2 | 1,170 |
| 12/10/2015 | 1,167 | 1,167 | 1,153 | 1,157 |
| 12/11/2015 | 1,162 | 1,166 | 1,138 | 1,139 |
| 12/14/2015 | 1,139 | 1,153 | 1,137 | 1,137 |
| 12/15/2015 | 1,147 | 1,167 | 1,142 | 1,164 |
| 12/16/2015 | 1,169 | 1,176 | 1,164 | 1,172 |
| 12/17/2015 | 1,195 | 1,195 | 1,153.93 | 1,174 |
| 12/18/2015 | 1,168 | 1,169 | 1,155 | 1,159 |
| 12/21/2015 | 1,154 | 1,177 | 1,154 | 1,163 |
| 12/22/2015 | 1,171 | 1,171 | 1,146.8 | 1,163 |
| 12/23/2015 | 1,169 | 1,183.2 | 1,169 | 1,182 |
| 12/24/2015 | 1,185 | 1,186 | 1,173 | 1,180 |
| 12/29/2015 | 1,187 | 1,210 | 1,172 | 1,201 |
| 12/30/2015 | 1,201 | 1,207.8 | 1,197 | 1,203 |
| 12/31/2015 | 1,197 | 1,204 | 1,195 | 1,197 |