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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,326.9565
CLOSE 1,327.1186

Low

LOW 1,119

High

HIGH 1,514
DATEOPENHIGHLOWCLOSE
01/04/20161,1871,1911,1651,170
01/05/20161,1721,1851,1641,175
01/06/20161,1711,1731,1531,168
01/07/20161,1411,1671,1371,166
01/08/20161,1711,1771,1651,169
01/11/20161,1631,1671,1521,160
01/12/20161,1641,1811,1581,176
01/13/20161,1841,1861,1751,180
01/14/20161,1701,1751,1551,171
01/15/20161,1701,1781,1481,159
01/18/20161,1591,1641,1401,144
01/19/20161,1601,1681,1541,165
01/20/20161,1461,1501,1281,135
01/21/20161,1371,1581,1361,146
01/22/20161,1661,1881,1621,186
01/25/20161,1951,1951,1811,189
01/26/20161,1761,1791,1671,173
01/27/20161,1771,2011,1741,199
01/28/20161,1971,2021,1801,189
01/29/20161,2011,2301,1961,230
02/01/20161,2391,2391,2141,228
02/02/20161,2291,2361,2081,220
02/03/20161,2171,2221,1941,199
02/04/20161,2151,2201,1961,199
02/05/20161,2051,2081,1671,170
02/08/20161,1731,1751,1191,126
02/09/20161,1271,1521,1251,149
02/10/20161,1521,1631,1381,151
02/11/20161,1431,1451,1251,132
02/12/20161,1321,1401,1211,139
02/15/20161,1551,1701,1491,162
02/16/20161,1631,1861,1571,183
02/17/20161,1851,2071,1851,207
02/18/20161,2111,2161,2031,209
02/19/20161,2091,220.361,2071,216
02/22/20161,2301,2411,2261,231
02/23/20161,2221,2301,2161,216
02/24/20161,2121,2291,2111,217
02/25/20161,2241,2551,1991,253
02/26/20161,2691,2691,2461,249
02/29/20161,2401,2481,236.811,242
03/01/20161,2411,2681,2351,268
03/02/20161,2761,2791,2271,234
03/03/20161,2361,2451,2251,226
03/04/20161,2281,2381,2231,227
03/07/20161,2231,2321,218.221,224
03/08/20161,2181,2311,2101,228
03/09/20161,2321,2471,2281,244
03/10/20161,2471,2591,2311,231
03/11/20161,2501,2561,2431,247
03/14/20161,2491,2591,2471,255
03/15/20161,2581,270.741,2521,267
03/16/20161,2721,2781,242.911,272
03/17/20161,2831,2861,2591,271
03/18/20161,2741,2781,2601,260
03/21/20161,2591,2711,2531,262
03/22/20161,2621,2791,2501,278
03/23/20161,2781,2891,2771,286
03/24/20161,2781,2871,2761,277
03/29/20161,2861,2951,280.121,290
03/30/20161,2991,3071,2941,306
03/31/20161,3061,3061,2891,294
04/01/20161,2841,2991,2721,299
04/04/20161,3011,3101,2941,302
04/05/20161,2951,2981,2861,295
04/06/20161,2961,3031,2821,301
04/07/20161,2991,3141,2941,299
04/08/20161,3051,3091,2951,304
04/11/20161,2961,3041,2901,294
04/12/20161,2941,3031,2831,302
04/13/20161,3141,3141,3041,309
04/14/20161,3141,3181,3081,310
04/15/20161,3101,3141,3011,304
04/18/20161,2921,3111,2921,305
04/19/20161,3051,3231,3041,319
04/20/20161,3171,3201,2931,296
04/21/20161,2941,2961,2501,262
04/22/20161,2561,2571,2301,236
04/25/20161,2351,2541,2341,245
04/26/20161,2471,2521,2191,229
04/27/20161,2291,2471,2171,222
04/28/20161,1991,2171,1851,215
04/29/20161,2051,2161,1941,210
05/03/20161,2101,2161,2031,208
05/04/20161,2071,2161,1951,209
05/05/20161,2141,2251,203.751,213
05/06/20161,2131,2211,2081,221
05/09/20161,2281,2431,2261,236
05/10/20161,2381,266.691,2281,232
05/11/20161,2261,2441,2241,229
05/12/20161,2251,2481,2181,231
05/13/20161,2231,2351,2151,234
05/16/20161,2261,2331,2171,233
05/17/20161,2361,2441,2291,231
05/18/20161,2241,2291,2091,224
05/19/20161,2151,2211,2051,214
05/20/20161,2261,2361,2251,233
05/23/20161,2341,2401,2311,233
05/24/20161,2321,2501,2261,248
05/25/20161,2551,2551,2381,243
05/26/20161,2421,2441,2371,241
05/27/20161,2381,2501,2371,250
05/31/20161,2501,2541,2471,250
06/01/20161,2511,2651,2501,262
06/02/20161,2661,2701,2541,255
06/03/20161,2621,2681,2481,260
06/06/20161,2651,2761,2601,270
06/07/20161,2681,2751,2661,271
06/08/20161,2691,2691,2531,259
06/09/20161,2501,2541,2451,250
06/10/20161,2451,2461,2261,227
06/13/20161,2221,2301,211.981,212
06/14/20161,2111,2131,1911,192
06/15/20161,2021,2101,1971,204
06/16/20161,1971,2041,1891,194
06/17/20161,2001,2061,1911,205
06/20/20161,2241,2361,2131,227
06/21/20161,2241,2341,2161,231
06/22/20161,2381,2401,2241,230
06/23/20161,2421,2501,2301,243
06/24/20161,2411,3021,1991,283
06/27/20161,2681,3051,2681,290
06/28/20161,3231,3231,2891,301
06/29/20161,3131,3511,3121,351
06/30/20161,3551,3761,3411,376
07/01/20161,3841,4081,3711,395
07/04/20161,4051,4081,3821,390
07/05/20161,3891,4191,3861,419
07/06/20161,4151,4321,3941,404
07/07/20161,4101,425.51,3971,411
07/08/20161,4101,4251,3941,412
07/11/20161,4201,4351,4031,425
07/12/20161,4271,4361,4051,411
07/13/20161,4051,430.111,300.951,421
07/14/20161,4251,4291,3871,390
07/15/20161,3841,3941,3731,394
07/18/20161,3941,4031,3911,395
07/19/20161,3961,4041,3931,398
07/20/20161,4091,4171,4041,411
07/21/20161,4031,4071,3971,397
07/22/20161,3971,4141,3921,408
07/25/20161,4051,4141,4031,409
07/26/20161,4161,4201,4061,409
07/27/20161,4151,4191,4021,406
07/28/20161,4171,4611,4171,456
07/29/20161,4601,4601,4221,435
08/01/20161,4391,4441,4271,438
08/02/20161,4331,441.111,426.431,434
08/03/20161,4331,4391,4061,406
08/04/20161,3891,4211,3791,421
08/05/20161,4181,4361,4151,431
08/08/20161,4311,4341,4101,419
08/09/20161,4221,4491,4191,447
08/10/20161,4411,4551,4371,455
08/11/20161,4581,4681,4491,468
08/12/20161,4601,4671,4551,465
08/15/20161,4721,4731,4611,471
08/16/20161,4661,4661,4451,451
08/17/20161,4531,4541,4341,442
08/18/20161,4551,4601,4451,454
08/19/20161,4521,4581,444.51,454
08/22/20161,4521,4571,4411,449
08/23/20161,4521,4641,4481,457
08/24/20161,4501,4591,4401,443
08/25/20161,4431,4501,4351,443
08/26/20161,4411,4481,4351,445
08/30/20161,4531,4571,4411,447
08/31/20161,4431,4561,4411,445
09/01/20161,4441,4561,425.361,436
09/02/20161,4411,4671,4361,461
09/05/20161,4651,471.91,4561,465
09/06/20161,4641,468.021,4511,455
09/07/20161,4591,4711,4551,470
09/08/20161,4661,4721,4481,457
09/09/20161,4511,4561,4241,427
09/12/20161,4091,4241,4041,414
09/13/20161,4181,4281,4081,420
09/14/20161,4231,4331,4181,418
09/15/20161,4161,4371,4151,437
09/16/20161,4311,4371,4231,430
09/19/20161,4431,4521,4401,451
09/20/20161,4451,4751,4451,468
09/21/20161,4631,4651,4461,449
09/22/20161,4561,4681,4481,460
09/23/20161,4601,468.191,4561,464
09/26/20161,4581,4591,4481,450
09/27/20161,4591,4611,430.281,443
09/28/20161,4451,4661,4451,455
09/29/20161,4631,4691,4601,465
09/30/20161,4561,4681,4471,463
10/03/20161,4671,4911,4671,485
10/04/20161,4901,5141,4861,502
10/05/20161,5031,5091,467.871,468
10/06/20161,4791,4791,462.881,463
10/07/20161,4701,4821,4621,468
10/10/20161,4771,4821,470.211,475
10/11/20161,4781,4841,4551,456
10/12/20161,4571,4571,4341,447
10/13/20161,4511,4581,4411,453
10/14/20161,4581,4661,4511,460
10/17/20161,4621,4621,4431,451
10/18/20161,4521,4651,4481,448
10/19/20161,4491,4631,4441,460
10/20/20161,4581,4631,4501,459
10/21/20161,4581,4641,4501,454
10/24/20161,4571,4641,4401,441
10/25/20161,4511,4681,4471,459
10/26/20161,4581,4591,4271,429
10/27/20161,4291,4621,4251,462
10/28/20161,4571,4721,4421,472
10/31/20161,4651,469.051,4601,461
11/01/20161,4621,4691,4441,446
11/02/20161,4401,4421,4291,431
11/03/20161,4231,4291,3821,391
11/04/20161,3831,3851,3751,383
11/07/20161,4001,4021,389.791,397
11/08/20161,3941,4051,3921,403
11/09/20161,3681,3951,3681,373
11/10/20161,3831,3871,294.51,299
11/11/20161,2981,300.111,2731,298
11/14/20161,3081,3121,2761,282
11/15/20161,2901,3141,2891,294
11/16/20161,2981,3421,2931,332
11/17/20161,3371,3551,3291,343
11/18/20161,3371,3611,3371,354
11/21/20161,3581,3611,3441,357
11/22/20161,3721,3881,3651,365
11/23/20161,3691,3871,3621,373
11/24/20161,3691,3761,3631,374
11/25/20161,3761,3831,3711,381
11/28/20161,3801,3911,3731,376
11/29/20161,3781,3811,3681,379
11/30/20161,3801,3941,3711,375
12/01/20161,3671,3751,3411,348
12/02/20161,3421,3431,3211,337
12/05/20161,3331,3531,3221,336
12/06/20161,3351,3411,3261,336
12/07/20161,3461,347.881,3261,333
12/08/20161,3381,3711,334.781,356
12/09/20161,3561,378.11,3561,373
12/12/20161,3721,3801,3591,364
12/13/20161,3651,3881,3641,384
12/14/20161,3841,3871,3591,379
12/15/20161,3791,3921,3631,390
12/16/20161,3921,4021,3811,391
12/19/20161,3961,4161,3921,414
12/20/20161,4161,4211,4101,417
12/21/20161,4161,4251,4151,418
12/22/20161,4171,4341,4141,433
12/23/20161,4331,4401,4251,438
12/28/20161,4431,4441,4341,441
12/29/20161,4351,4501,4351,447
12/30/20161,4501,4501,4391,449