RELX Plc Historical Data - REN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
RELX Plc (REN)
RELX Plc (REN) Historical

RELX Plc (REN)

43.44

-0.38

(-0.87%)

Closed December 30 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.0919963201472	43.48	43.82	42.92	552195	43.62207023	DE
4	-1.18	-2.64455401165	44.62	45.86	42.92	569577	44.60720092	DE
12	1.38	3.28102710414	42.06	45.86	41.7	719536	43.911702	DE
26	0.46	1.07026523965	42.98	45.86	39.82	654350	43.04437054	DE
52	7.52	20.9354120267	35.92	45.86	35.22	649759	41.31211449	DE
156	14.66	50.9381514941	28.78	45.86	23.93	864028	31.47407535	DE
260	21.02	93.7555753791	22.42	45.86	15.375	1133552	26.18285466	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	43.44	-0.38	-0.87	43.66	43.66	43.18	523029
1735320600	43.82	0.36	0.83	43.6	43.82	43.34	781383
1735061400	43.46	0.02	0.05	43.76	43.8	43.46	234464
1734975000	43.44	-0.36	-0.82	43.48	43.62	42.92	640738
1734715800	43.8	-0.4	-0.90	44.08	44.08	43.34	1391356
1734629400	44.2	-0.98	-2.17	44.84	44.96	43.98	840157
1734543000	45.18	0.26	0.58	44.96	45.38	44.96	787664
1734456600	44.92	0.04	0.09	44.8	45.12	44.62	512885
1734370200	44.88	-0.04	-0.09	44.84	44.94	44.66	612386
1734111000	44.92	-0.34	-0.75	45.32	45.34	44.72	495598
1734024600	45.26	0.08	0.18	45	45.34	44.82	536952
1733938200	45.18	0.4	0.89	44.8	45.62	44.74	407913
1733851800	44.78	0.34	0.77	44.6	44.9	44.5	398591
1733765400	44.44	-0.84	-1.86	45.28	45.34	44.1	434172
1733506200	45.28	-0.38	-0.83	45.56	45.66	45.14	421044
1733419800	45.66	0.12	0.26	45.56	45.86	45.38	294505
1733333400	45.54	0.32	0.71	45.26	45.62	45.18	386507
1733247000	45.22	0.06	0.13	45.04	45.36	45	571792
1733160600	45.16	0.58	1.30	44.62	45.2	44.62	504287
1732901400	44.58	0.14	0.32	44.32	44.62	44.2	447607
1732815000	44.44	-0.18	-0.40	44.68	44.82	44.36	300931
1732728600	44.62	0.06	0.13	44.64	44.8	44.36	474320
1732642200	44.56	0.22	0.50	44.44	44.7	44.24	694416
1732555800	44.34	-0.48	-1.07	45	45	44.28	1389248
1732296600	44.82	1.42	3.27	43.7	44.9	43.54	1313697
1732210200	43.4	0.84	1.97	42.8	43.44	42.74	1102046
1732123800	42.56	-0.16	-0.37	42.78	42.78	42.5	744561
1732037400	42.72	0.04	0.09	42.72	42.78	42.18	863162
1731951000	42.68	0.38	0.90	42.38	42.68	42.24	449296
1731691800	42.3	-1.48	-3.38	43.62	43.68	41.88	1899506
1731605400	43.78	0.24	0.55	43.54	43.86	43.22	1091581
1731519000	43.54	-0.28	-0.64	43.34	43.68	43.12	1183263
1731432600	43.82	-1.16	-2.58	44.78	44.82	43.72	951330
1731346200	44.98	0.34	0.76	44.96	45.26	44.92	372305
1731087000	44.64	0.66	1.50	44.48	44.76	44.26	773270
1731000600	43.98	-0.16	-0.36	44.3	44.38	43.82	691292
1730914200	44.14	0.44	1.01	44.76	44.92	43.92	1153847
1730827800	43.7	0.54	1.25	43.2	43.9	43.18	644068
1730741400	43.16	-0.36	-0.83	43.34	43.54	43.16	622998
1730482200	43.52	0.9	2.11	42.68	43.66	42.56	647201
1730395800	42.62	-0.74	-1.71	42.76	43.06	42.32	837840
1730309400	43.36	-1.02	-2.30	44.48	44.48	43.2	923806
1730223000	44.38	-0.1	-0.22	44.66	44.68	44.04	808467
1730136600	44.48	0.46	1.04	44.22	44.72	44.14	612583
1729873800	44.02	0.32	0.73	43.5	44.1	43.44	518979
1729787400	43.7	0.4	0.92	43.34	43.88	43.3	516324
1729701000	43.3	-0.12	-0.28	43.3	43.44	42.98	528952
1729614600	43.42	-0.56	-1.27	43.88	43.92	43.16	426919
1729528200	43.98	-0.38	-0.86	44.26	44.44	43.88	475737
1729269000	44.36	-0.56	-1.25	44.58	44.76	43.96	1205585
1729182600	44.92	0.64	1.45	44.44	45	44.32	1128615
1729096200	44.28	-0.08	-0.18	44.28	44.52	44.1	727314
1729009800	44.36	1.12	2.59	43.9	44.5	43.9	1480100
1728923400	43.24	0.32	0.75	42.94	43.24	42.84	420918
1728664200	42.92	0.44	1.04	42.4	43	42.4	726247
1728577800	42.48	0	0.00	42.4	42.62	42.32	550636
1728491400	42.48	0.24	0.57	42.56	42.66	42.2	502373
1728405000	42.24	0.4	0.96	42	42.32	41.7	696482
1728318600	41.84	0	0.00	42.06	42.1	41.7	582847
1728059400	41.84	-0.42	-0.99	42.08	42.08	41.4	906913
1727973000	42.26	-0.62	-1.45	42.8	42.82	42.1	548313
1727886600	42.88	0.3	0.70	42.54	42.9	42.48	422085
1727800200	42.58	0.4	0.95	42.6	42.86	42.12	836341

Invesco Global High Yiel...

Fota Sa W Upadlosci Ukla...

State Street Global Advi...

Intesa Sanpaolo

BNP Paribas Issuance

S&P TSX Capped Composite...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions