RELX Plc Historical Data - REN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

RELX Plc (REN)

43.08

0.52

( 1.22% )

Updated: 08:48:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.46	-1.05649977033	43.54	43.86	41.88	1009621	42.76401289	DE
4	-0.26	-0.599907706507	43.34	45.26	41.88	815284	43.49309805	DE
12	1.4	3.35892514395	41.68	45.26	40.66	693743	43.18008282	DE
26	2.58	6.37037037037	40.5	45.26	39.82	640125	42.46024705	DE
52	8.97	26.2972735268	34.11	45.26	33.99	646492	40.44271786	DE
156	14.88	52.7659574468	28.2	45.26	23.93	886362	30.97887038	DE
260	21.58	100.372093023	21.5	45.26	15.375	1151988	25.86311472	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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	446708
1731691800	42.3	-1.48	-3.38	43.62	43.68	41.88	1899506
1731605400	43.78	-0.04	-0.09	43.54	43.86	43.22	1091581
1731519000	43.82	0	0.00	43.82	43.82	43.82	0
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
1727713800	42.18	-0.62	-1.45	42.64	42.84	42.14	1179510
1727454600	42.8	-0.3	-0.70	43.02	43.1	42.7	838274
1727368200	43.1	-0.34	-0.78	43.74	43.82	42.72	806898
1727281800	43.44	-0.1	-0.23	43.38	43.68	43.3	591210
1727195400	43.54	-0.4	-0.91	44.16	44.3	43.24	576092
1727109000	43.94	0.82	1.90	42.88	43.94	42.88	455870
1726849800	43.12	0.02	0.05	42.96	43.38	42.9	795963
1726763400	43.1	0.44	1.03	42.84	43.14	42.36	564168
1726677000	42.66	-0.56	-1.30	43.12	43.18	42.46	599030
1726590600	43.22	0.04	0.09	43.3	43.54	43.16	496231
1726504200	43.18	0.1	0.23	42.94	43.24	42.92	392828
1726245000	43.08	-0.04	-0.09	43.16	43.5	43	328847
1726158600	43.12	0.74	1.75	43.28	43.62	43.08	451360
1726072200	42.38	-0.3	-0.70	42.7	42.96	42.24	460438
1725985800	42.68	0.24	0.57	42.36	42.76	42.3	452215
1725899400	42.44	0.74	1.77	41.84	42.44	41.84	642568
1725640200	41.7	0.36	0.87	41.3	42.28	41.26	647491
1725553800	41.34	-0.84	-1.99	42.14	42.34	40.66	941983
1725467400	42.18	0.02	0.05	41.68	42.22	41.64	502231
1725381000	42.16	-0.02	-0.05	42.42	42.56	42.12	423777
1725294600	42.18	0.16	0.38	42.14	42.26	41.94	238457
1725035400	42.02	-0.52	-1.22	42.4	42.52	41.92	330532
1724949000	42.54	0.82	1.97	41.68	42.6	41.66	436531
1724862600	41.72	0.32	0.77	41.7	41.88	41.54	419357
1724776200	41.4	-0.12	-0.29	41.38	41.64	41.28	353213
1724689800	41.52	0.22	0.53	41.38	41.66	41.26	263589
1724430600	41.3	-0.16	-0.39	41.46	41.5	41.28	343602
1724344200	41.46	0	0.00	41.5	41.7	41.4	258194
1724257800	41.46	0.16	0.39	41.34	41.56	41.3	347075

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