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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,593.8933
CLOSE 1,592.6443

Low

LOW 1,399

High

HIGH 1,750.58
DATEOPENHIGHLOWCLOSE
01/02/20181,7381,740.781,706.651,715
01/03/20181,715.51,723.51,705.51,708
01/04/20181,709.51,7141,7011,711.5
01/05/20181,7091,721.51,7091,713.5
01/08/20181,7091,7131,6981,700
01/09/20181,7001,707.51,6941,694
01/10/20181,7051,7071,677.51,678.5
01/11/20181,678.51,680.51,661.51,661.5
01/12/20181,667.51,6701,653.51,659
01/15/20181,653.51,660.751,645.51,647
01/16/20181,642.51,655.51,642.51,654.5
01/17/20181,6561,656.51,6381,640
01/18/20181,6461,648.51,6211,623.5
01/19/20181,630.51,649.51,624.51,646.5
01/22/20181,6121,621.51,5851,603
01/23/20181,5951,6201,5921,607
01/24/20181,6051,6081,5861,586
01/25/20181,5741,5811,555.251,557
01/26/20181,567.51,575.51,5601,561.5
01/29/20181,562.51,5691,5591,560.5
01/30/20181,562.51,575.51,5561,557.5
01/31/20181,560.51,571.081,557.51,558
02/01/20181,5501,559.51,500.51,520
02/02/20181,5201,526.51,511.51,511.5
02/05/20181,505.51,508.51,494.51,495
02/06/20181,4651,491.51,4621,465
02/07/20181,4791,509.51,469.51,500
02/08/20181,494.51,4961,472.51,474
02/09/20181,484.51,502.51,479.51,482
02/12/20181,4821,494.51,4781,489.5
02/13/20181,4881,491.51,4551,455
02/14/20181,469.51,472.51,4511,456.5
02/15/20181,485.51,504.51,3991,466
02/16/20181,4661,500.51,4651,491
02/19/20181,493.51,495.51,465.51,470
02/20/20181,4751,495.51,472.51,493
02/21/20181,491.51,5261,487.51,522.5
02/22/20181,5081,5191,500.51,518
02/23/20181,517.51,5211,502.951,518
02/26/20181,523.51,5251,4931,502
02/27/20181,5081,517.51,4871,491
02/28/20181,4841,502.51,4801,493
03/01/20181,4931,496.981,477.51,480
03/02/20181,4741,484.51,4651,467.5
03/05/20181,4681,478.51,460.51,472.5
03/06/20181,472.51,491.51,472.51,482.5
03/07/20181,481.51,490.51,4761,486.5
03/08/20181,4911,5121,484.51,506
03/09/20181,503.51,514.51,500.51,512.5
03/12/20181,5191,522.51,509.51,521.5
03/13/20181,519.51,521.51,4861,492.5
03/14/20181,487.51,502.51,466.51,490.5
03/15/20181,4931,500.51,488.51,491
03/16/20181,493.51,497.51,485.51,485.5
03/19/20181,4821,4911,4661,481
03/20/20181,4881,490.51,473.51,473.5
03/21/20181,473.51,4781,4571,460.5
03/22/20181,4501,4651,4431,453.5
03/23/20181,446.51,450.51,434.751,437.5
03/26/20181,4411,4491,423.51,429.5
03/27/20181,443.51,464.51,4351,454
03/28/20181,442.51,470.51,4401,469
03/29/20181,474.51,4801,4651,465
04/03/20181,4561,4751,450.51,468
04/04/20181,465.51,472.51,4591,472
04/05/20181,4911,5201,465.51,517
04/06/20181,515.51,5251,5031,518
04/09/20181,520.51,526.51,516.51,523.5
04/10/20181,5301,542.51,525.51,542.5
04/11/20181,532.51,539.51,5251,525.5
04/12/20181,5241,531.251,5041,505.5
04/13/20181,5121,515.51,505.51,513.5
04/16/20181,516.51,518.51,5011,510
04/17/20181,508.51,5121,499.51,503.5
04/18/20181,507.51,516.51,497.51,510.5
04/19/20181,515.51,532.51,5091,525.5
04/20/20181,5381,547.191,533.561,544
04/23/20181,545.51,549.51,5351,545
04/24/20181,5451,554.51,5441,554
04/25/20181,5421,552.51,5421,548.5
04/26/20181,527.51,539.51,5201,539
04/27/20181,5401,553.51,538.381,553.5
04/30/20181,5591,566.51,552.51,554.5
05/01/20181,555.51,590.881,5551,561
05/02/20181,565.51,571.51,558.51,561
05/03/20181,562.51,5631,5511,556
05/04/20181,564.51,576.51,5601,572.5
05/08/20181,574.51,588.51,562.461,582.5
05/09/20181,5821,585.51,569.51,583.5
05/10/20181,5881,608.51,5881,605.5
05/11/20181,6071,6071,583.51,592
05/14/20181,591.51,595.51,5761,581
05/15/20181,578.51,612.071,575.51,586.5
05/16/20181,5831,593.51,5801,587
05/17/20181,585.51,600.51,585.51,597
05/18/20181,604.51,6221,6011,619.5
05/21/20181,628.51,669.851,624.51,643.5
05/22/20181,648.51,649.51,636.51,641
05/23/20181,6351,6481,6351,642
05/24/20181,6461,6461,632.51,634
05/25/20181,6441,6541,6411,645
05/29/20181,641.51,642.51,6251,633.5
05/30/20181,636.51,6401,6271,640
05/31/20181,642.51,6641,642.51,652.5
06/01/20181,6631,6641,643.51,649
06/04/20181,6561,667.51,6491,667.5
06/05/20181,665.51,680.51,658.51,670.5
06/06/20181,6781,6831,6661,679
06/07/20181,687.51,687.51,6651,668.5
06/08/20181,6621,6791,656.51,673.5
06/11/20181,682.51,691.51,6771,690.5
06/12/20181,6951,699.51,6731,673
06/13/20181,6751,682.51,6551,655
06/14/20181,642.51,645.761,5861,609.5
06/15/20181,6111,640.51,6091,625.5
06/18/20181,625.51,6281,608.51,622
06/19/20181,610.51,6201,5991,602.5
06/20/20181,614.51,620.51,6011,607.5
06/21/20181,6121,632.441,600.51,607.5
06/22/20181,605.51,6331,605.51,633
06/25/20181,629.51,6381,601.51,601.5
06/26/20181,607.51,6081,5781,578
06/27/20181,5801,6001,5781,594.5
06/28/20181,591.51,6111,5891,608.5
06/29/20181,6231,631.51,618.51,622.5
07/02/20181,6091,615.51,598.51,611
07/03/20181,6191,6331,617.51,629.5
07/04/20181,626.51,628.51,611.51,617.5
07/05/20181,622.51,637.51,617.51,635
07/06/20181,647.51,662.51,647.51,655.5
07/09/20181,660.51,660.51,646.51,655
07/10/20181,654.51,658.821,646.51,651
07/11/20181,6441,6641,640.51,658
07/12/20181,661.51,6951,660.51,687.5
07/13/20181,694.51,7161,6941,702.5
07/16/20181,7021,7111,6871,698.5
07/17/20181,694.51,714.51,694.51,710.5
07/18/20181,713.51,7311,713.51,714.5
07/19/20181,708.51,7201,7071,715
07/20/20181,707.51,7261,7051,715.5
07/23/20181,714.51,7211,6971,706.5
07/24/20181,708.51,721.51,6891,689
07/25/20181,6841,692.381,669.621,678
07/26/20181,7141,7451,7021,713
07/27/20181,7221,7231,674.51,690.5
07/30/20181,687.51,687.51,665.51,671.5
07/31/20181,6701,672.51,6451,662.5
08/01/20181,660.51,6681,645.51,657
08/02/20181,643.51,656.51,6381,655
08/03/20181,6581,676.51,6521,676.5
08/06/20181,677.51,684.51,672.51,684.5
08/07/20181,684.51,689.571,672.51,680.5
08/08/20181,685.51,699.861,6811,697.5
08/09/20181,7001,706.51,6891,703.5
08/10/20181,693.51,698.51,686.51,690.5
08/13/20181,6891,693.51,674.51,693.5
08/14/20181,697.51,698.51,6851,691
08/15/20181,7001,704.51,677.51,685
08/16/20181,690.51,707.51,6831,704.5
08/17/20181,6981,7151,6981,714
08/20/20181,715.51,733.661,7051,720
08/21/20181,7191,7211,706.51,710.5
08/22/20181,709.51,726.51,7041,726
08/23/20181,7251,7341,716.51,730
08/24/20181,730.51,732.51,720.51,730
08/28/20181,7401,7491,736.51,741.5
08/29/20181,741.51,750.581,7311,732.5
08/30/20181,7271,728.51,720.51,726
08/31/20181,7251,728.51,703.51,710
09/03/20181,7091,7251,7071,725
09/04/20181,7231,7351,709.51,724
09/05/20181,713.51,718.51,686.51,689.5
09/06/20181,687.51,702.51,679.51,681.5
09/07/20181,683.51,687.51,6451,651.5
09/10/20181,652.51,6731,649.51,666
09/11/20181,6641,670.841,637.51,653.5
09/12/20181,649.51,653.51,6291,633
09/13/20181,629.51,630.51,5971,602
09/14/20181,6051,610.51,5851,591
09/17/20181,5851,5891,565.51,571
09/18/20181,564.51,568.51,537.51,538.5
09/19/20181,539.51,539.51,500.51,503.5
09/20/20181,509.51,5411,5011,540
09/21/20181,540.51,558.51,539.51,552.5
09/24/20181,5751,5791,5471,567
09/25/20181,557.51,572.51,5471,568.5
09/26/20181,559.51,576.51,5591,571.5
09/27/20181,571.51,6021,5701,593.5
09/28/20181,591.51,6161,5861,616
10/01/20181,6131,629.51,603.51,618.5
10/02/20181,610.51,6121,598.51,602.5
10/03/20181,604.51,6271,5991,623
10/04/20181,611.51,618.51,541.51,553.5
10/05/20181,5551,561.51,535.081,537.5
10/08/20181,5381,550.51,5251,525
10/09/20181,5251,527.51,502.51,526.5
10/10/20181,524.51,5281,4901,491.5
10/11/20181,4811,5031,466.51,494
10/12/20181,4971,5131,4901,496.5
10/15/20181,494.51,512.51,4921,500
10/16/20181,5041,5291,4971,525
10/17/20181,5321,5321,5001,505
10/18/20181,510.51,529.251,508.51,509
10/19/20181,518.51,520.51,508.51,516
10/22/20181,521.51,521.51,502.51,512
10/23/20181,5041,519.381,497.51,506
10/24/20181,5231,535.51,505.621,525.5
10/25/20181,520.51,5521,511.51,552
10/26/20181,5471,560.51,508.51,531.5
10/29/20181,532.51,5571,5271,528.5
10/30/20181,5271,528.51,508.51,518
10/31/20181,5321,5701,5301,550
11/01/20181,5351,546.51,525.51,530
11/02/20181,545.51,5601,5301,530
11/05/20181,525.51,541.51,524.51,526.5
11/06/20181,528.51,531.51,5121,520.5
11/07/20181,5261,539.51,5151,538
11/08/20181,5381,5421,5271,531
11/09/20181,528.51,5601,528.51,558.5
11/12/20181,5741,5741,551.51,566
11/13/20181,5691,5831,5691,570.5
11/14/20181,5711,596.51,5581,587
11/15/20181,5971,636.51,596.51,628
11/16/20181,6291,649.51,607.51,620
11/19/20181,622.51,6521,617.51,618.5
11/20/20181,6121,6161,5921,599
11/21/20181,602.51,625.51,590.51,625
11/22/20181,6261,638.51,605.651,620
11/23/20181,6221,6501,618.51,650
11/26/20181,6601,676.51,6331,642.5
11/27/20181,642.51,6551,6331,642
11/28/20181,6491,656.51,633.51,655
11/29/20181,659.51,6691,647.51,655
11/30/20181,656.51,659.51,632.51,632.5
12/03/20181,6561,6731,6461,670
12/04/20181,666.51,6761,6441,645.5
12/05/20181,630.51,6421,605.51,610
12/06/20181,6001,6161,5751,585.5
12/07/20181,593.51,625.51,593.51,609.5
12/10/20181,6101,619.51,581.51,595
12/11/20181,6061,622.51,601.51,616.5
12/12/20181,6181,6371,6171,624
12/13/20181,6401,6411,6071,620
12/14/20181,6071,6401,605.51,629
12/17/20181,626.51,656.51,626.51,639
12/18/20181,6381,640.51,6041,608
12/19/20181,6051,625.51,597.51,618
12/20/20181,603.51,638.51,595.51,612
12/21/20181,6081,6111,567.51,587.5
12/24/20181,5831,6031,5701,595
12/27/20181,6071,6071,569.51,581.5
12/28/20181,599.51,6241,597.51,621
12/31/20181,620.51,6241,6151,616.5