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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,621.0516
CLOSE 1,622.1905

Low

LOW 1,397

High

HIGH 1,784
DATEOPENHIGHLOWCLOSE
01/03/20171,4541,4601,4401,447
01/04/20171,4521,4521,4321,437
01/05/20171,4461,4501,4271,432
01/06/20171,4341,4401,4291,439
01/09/20171,4441,4551,4391,455
01/10/20171,4621,4711,4451,451
01/11/20171,4491,4581,4371,452
01/12/20171,4481,4621,4391,461
01/13/20171,4791,4841,458.851,464
01/16/20171,4691,4771,4631,471
01/17/20171,4641,472.421,4411,441
01/18/20171,4451,4501,4151,426
01/19/20171,4261,4351,4151,421
01/20/20171,4221,4281,410.081,425
01/23/20171,4221,426.951,4111,420
01/24/20171,4221,4221,4091,413
01/25/20171,4171,4181,4071,410
01/26/20171,4111,4131,3981,398
01/27/20171,4001,4151,3971,412
01/30/20171,4041,4251,4041,421
01/31/20171,4211,4391,4191,423
02/01/20171,4241,4301,4101,415
02/02/20171,4121,4451,4071,438
02/03/20171,4401,4511,4361,442
02/06/20171,4411,4561,4391,444
02/07/20171,4431,465.361,4401,459
02/08/20171,4541,4581,4451,455
02/09/20171,4521,4681,451.721,466
02/10/20171,4671,4771,4661,469
02/13/20171,4681,4771,449.821,471
02/14/20171,4681,4751,4611,463
02/15/20171,4661,471.21,4551,468
02/16/20171,4691,4751,4631,471
02/17/20171,4731,4851,4671,484
02/20/20171,4921,4951,4801,483
02/21/20171,4831,4871,4711,472
02/22/20171,4761,4811,4691,479
02/23/20171,4841,4971,4731,497
02/24/20171,4941,5091,4931,494
02/27/20171,5031,5081,4931,502
02/28/20171,5021,5101,4981,505
03/01/20171,5061,5261,5021,520
03/02/20171,5151,5351,5151,535
03/03/20171,5311,5421,5261,532
03/06/20171,5331,5371,522.971,536
03/07/20171,5391,5401,5301,533
03/08/20171,5321,5401,524.671,537
03/09/20171,5351,5471,5291,547
03/10/20171,5441,5451,5341,535
03/13/20171,5341,5431,5321,539
03/14/20171,5411,5441,5341,542
03/15/20171,5371,5411,534.331,539
03/16/20171,5471,5471,5241,539
03/17/20171,5371,5431,5271,536
03/20/20171,5381,5411,5311,540
03/21/20171,5441,5441,5331,538
03/22/20171,5371,545.671,5301,545
03/23/20171,5421,556.51,5401,555
03/24/20171,5521,5641,5521,560
03/27/20171,5541,5621,5511,561
03/28/20171,5651,5651,5541,564
03/29/20171,5691,5691,5571,563
03/30/20171,5641,5671,5601,566
03/31/20171,5651,5671,5561,564
04/03/20171,5721,5811,5611,561
04/04/20171,5681,5761,5621,567
04/05/20171,5711,5781,5651,574
04/06/20171,5661,5771,5641,570
04/07/20171,5711,580.151,5641,578
04/10/20171,5751,5881,5701,584
04/11/20171,5801,5911,5771,584
04/12/20171,5821,5941,5801,592
04/13/20171,5911,5911,5791,583
04/18/20171,5831,5881,5621,564
04/19/20171,5601,5701,5421,544
04/20/20171,5481,5581,5401,558
04/21/20171,5531,5651,5521,562
04/24/20171,5841,5961,565.51,593
04/25/20171,5881,5951,569.851,592
04/26/20171,5901,6031,5821,596
04/27/20171,5691,5771,5601,576
04/28/20171,5771,5981,5641,566
05/02/20171,5651,5851,5651,584
05/03/20171,5831,5931,5771,581
05/04/20171,5821,5921,5721,591
05/05/20171,5921,5961,5881,596
05/08/20171,5941,5951,584.91,587
05/09/20171,5881,6081,5881,607
05/10/20171,6081,6111,5921,605
05/11/20171,6021,6091,5961,604
05/12/20171,6081,6251,6061,625
05/15/20171,6201,634.861,6061,612
05/16/20171,6151,657.41,6101,637
05/17/20171,6371,6421,6221,625
05/18/20171,6251,6251,6041,613
05/19/20171,6181,6271,6151,626
05/22/20171,6231,6371,6221,634
05/23/20171,6341,6451,6321,642
05/24/20171,6381,6451,6311,641
05/25/20171,6411,6441,6281,636
05/26/20171,6361,6541,6361,654
05/30/20171,6501,6521,6371,652
05/31/20171,6561,6761,6541,663
06/01/20171,6731,6861,6641,680
06/02/20171,6881,6901,6741,680
06/05/20171,6801,6881,6741,679
06/06/20171,6761,6851,6741,685
06/07/20171,6821,6921,6811,685
06/08/20171,6901,6901,6701,670
06/09/20171,6891,7051,6811,694
06/12/20171,6851,6891,6811,684
06/13/20171,6901,6911,6751,676
06/14/20171,6771,7001,6771,692
06/15/20171,6921,6921,6741,690
06/16/20171,6921,7151,6901,715
06/19/20171,7231,7261,7031,713
06/20/20171,7141,7281,7101,717
06/21/20171,7161,7201,7061,710
06/22/20171,7131,7131,6931,694
06/23/20171,6881,7041,6861,701
06/26/20171,7021,7161,7001,709
06/27/20171,7071,7081,6851,690
06/28/20171,6901,6951,6721,675
06/29/20171,6781,6811,6381,649
06/30/20171,6451,6721,6441,660
07/03/20171,6601,6691,6471,655
07/04/20171,6491,6621,6461,652
07/05/20171,6501,6651,6481,664
07/06/20171,6611,6621,6311,643
07/07/20171,6411,6451,6301,632
07/10/20171,6291,6401,6231,635
07/11/20171,6361,6381,6131,621
07/12/20171,6301,6411,6241,637
07/13/20171,6371,6401,6301,637
07/14/20171,6351,6431,6271,633
07/17/20171,6321,6381,6231,628
07/18/20171,6251,6371,6191,628
07/19/20171,6341,6371,6201,636
07/20/20171,6401,6581,6371,655
07/21/20171,6591,6621,6421,644
07/24/20171,6431,6451,6251,629
07/25/20171,6281,6471,6281,633
07/26/20171,6351,6481,6301,632
07/27/20171,6331,6671,6321,665
07/28/20171,6611,6661,6481,651
07/31/20171,6471,6601,6441,652
08/01/20171,6561,6641,6511,661
08/02/20171,6631,6681,6551,656
08/03/20171,6451,6681,6421,663
08/04/20171,6651,6791,6581,678
08/07/20171,6781,6811,6731,676
08/08/20171,6741,6801,6701,671
08/09/20171,6611,6761,6571,676
08/10/20171,6721,6741,6641,667
08/11/20171,6671,6671,6541,655
08/14/20171,6571,6611,6521,659
08/15/20171,6651,6791,6601,675
08/16/20171,6801,6931,6791,690
08/17/20171,6931,7051,6901,695
08/18/20171,6881,6891,6691,670
08/21/20171,6651,6721,6581,671
08/22/20171,6781,6901,6751,688
08/23/20171,6821,6901,6801,683
08/24/20171,6811,6911,6761,679
08/25/20171,6791,6801,6671,667
08/29/20171,6211,6651,6211,661
08/30/20171,6691,6731,6611,665
08/31/20171,6681,6931,6641,691
09/01/20171,6891,7011,6871,687
09/04/20171,6801,6971,6791,689
09/05/20171,6871,6971,6801,682
09/06/20171,6801,6831,6601,662
09/07/20171,6641,6801,6591,680
09/08/20171,6771,6771,6651,675
09/11/20171,6811,6881,6761,687
09/12/20171,6881,6941,6751,679
09/13/20171,6731,6841,6701,677
09/14/20171,6741,6901,6551,655
09/15/20171,6501,6521,6291,634
09/18/20171,6391,6421,6341,637
09/19/20171,6351,6441,6311,631
09/20/20171,6311,6391,6251,625
09/21/20171,6241,6281,6101,615
09/22/20171,6121,6271,6121,617
09/25/20171,6161,6341,6141,626
09/26/20171,6251,6251,6141,620
09/27/20171,6241,6241,6021,603
09/28/20171,6071,6221,5991,622
09/29/20171,6221,6411,6191,637
10/02/20171,6431,6701,6381,668
10/03/20171,6651,6701,6551,668
10/04/20171,6721,6771,6671,668
10/05/20171,6731,6871,6701,680
10/06/20171,6811,6931,6811,691
10/09/20171,6891,6951,6781,687
10/10/20171,6831,6961,6831,688
10/11/20171,6961,6961,6821,683
10/12/20171,6791,7001,6781,698
10/13/20171,6891,6891,6721,680
10/16/20171,6801,6811,6721,678
10/17/20171,6781,6881,6701,682
10/18/20171,6901,6981,6841,695
10/19/20171,6941,7031,6871,697
10/20/20171,6971,7091,6911,691
10/23/20171,6881,6951,6881,691
10/24/20171,6931,7051,6861,702
10/25/20171,7031,7051,6841,684
10/26/20171,6831,7351,6831,733
10/27/20171,7421,7511,7271,731
10/30/20171,7241,7381,7221,732
10/31/20171,7241,737.851,7241,733
11/01/20171,7351,7411,7111,711
11/02/20171,7051,7321,7051,717
11/03/20171,7271,7411,7221,741
11/06/20171,7351,7401,7311,731
11/07/20171,7311,7341,7241,724
11/08/20171,7251,7321,7201,726
11/09/20171,7241,7371,7241,727
11/10/20171,7311,7321,7161,720
11/13/20171,7291,7411,7251,730
11/14/20171,7281,7461,7281,738
11/15/20171,7351,7411,7251,728
11/16/20171,7361,7491,7301,748
11/17/20171,7501,7561,7391,745
11/20/20171,7451,7651,7421,763
11/21/20171,7581,773.251,7541,769
11/22/20171,7641,7711,7541,756
11/23/20171,7541,7721,7461,765
11/24/20171,7631,7701,7561,764
11/27/20171,7651,7761,756.151,762
11/28/20171,7611,7841,7561,782
11/29/20171,7671,770.51,7481,750
11/30/20171,7461,7501,7281,728
12/01/20171,7251,7381,713.881,714
12/04/20171,7311,7341,7151,718
12/05/20171,7241,7351,7151,719
12/06/20171,7201,7341,7101,728
12/07/20171,7331,7441,714.831,715
12/08/20171,7161,7171,700.151,712
12/11/20171,7181,7211,7071,715
12/12/20171,7181,7191,7081,715
12/13/20171,7091,739.531,7091,738
12/14/20171,7351,7441,726.841,727
12/15/20171,7281,7351,7211,729
12/18/20171,7301,7431,7271,731
12/19/20171,7301,7351,7211,722
12/20/20171,7171,7301,7171,728
12/21/20171,7231,7321,7191,730
12/22/20171,7221,7341,7191,732
12/27/20171,7271,737.51,7261,732
12/28/20171,7341,7431,7311,735
12/29/20171,7391,7411,7301,739