RELX Plc Historical Data - REN | ADVFN

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)

42.12

-0.12

( -0.28% )

Updated: 04:04:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.48	-1.12676056338	42.6	43.04	41.88	627660	42.4681934	DE
4	-0.24	-0.56657223796	42.36	43.4	41.88	542894	42.53666667	DE
12	3.04	7.77891504606	39.08	43.4	37.58	610369	40.86800606	DE
26	5.08	13.7149028078	37.04	43.4	36.94	647570	39.92959681	DE
52	12.43	41.8659481307	29.69	43.4	28.82	683099	36.02976596	DE
156	17.73	72.6937269373	24.39	43.4	23.53	934282	29.35368723	DE
260	20.24	92.5045703839	21.88	43.4	15.375	1231755	24.68475953	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	42.24	-0.38	-0.89	42.62	43.04	42.24	528263
1720801800	42.62	0.3	0.71	42.28	42.76	42.26	523469
1720715400	42.32	-0.38	-0.89	42.9	42.9	42.22	936889
1720629000	42.7	0.14	0.33	42.74	42.9	42.62	531233
1720542600	42.56	-0.1	-0.23	42.6	43.04	42.52	618447
1720456200	42.66	0.22	0.52	42.48	42.78	42.48	433480
1720197000	42.44	0.12	0.28	42.76	42.76	42.4	337612
1720110600	42.32	-0.04	-0.09	42.48	42.64	42.26	594325
1720024200	42.36	0.14	0.33	42.28	42.4	42.1	610138
1719937800	42.22	-0.02	-0.05	41.98	42.26	41.88	410678
1719851400	42.24	-0.72	-1.68	42.98	43.04	42.06	799326
1719592200	42.96	-0.18	-0.42	43.3	43.4	42.9	544717
1719505800	43.14	0.56	1.32	42.62	43.2	42.62	404225
1719419400	42.58	-0.24	-0.56	43.08	43.18	42.48	482407
1719333000	42.82	0.08	0.19	42.6	43.04	42.4	449183
1719246600	42.74	0.18	0.42	42.56	42.96	42.52	552746
1718987400	42.56	-0.1	-0.23	42.68	42.74	42.18	795763
1718901000	42.66	0.16	0.38	42.48	42.8	42.34	657066
1718814600	42.5	0.04	0.09	42.56	42.56	42.2	320720
1718728200	42.46	0.2	0.47	42.36	42.62	42.26	327184
1718641800	42.26	0.12	0.28	42.42	42.54	42.08	367628
1718382600	42.14	-0.26	-0.61	42.42	42.54	42.06	782593
1718296200	42.4	0.1	0.24	42.38	42.74	42.26	654618
1718209800	42.3	0.86	2.08	41.64	42.3	41.6	623724
1718123400	41.44	-0.04	-0.10	41.66	41.76	41.3	418699
1718037000	41.48	-0.14	-0.34	41.46	41.68	41.3	371384
1717777800	41.62	0.02	0.05	41.8	41.82	41.32	453901
1717691400	41.6	0.22	0.53	41.62	41.92	41.58	475437
1717605000	41.38	0.42	1.03	41.22	41.38	40.88	635401
1717518600	40.96	0.74	1.84	40.28	41.08	40.22	949787
1717432200	40.22	0.16	0.40	40.64	40.78	40.12	983340
1717173000	40.06	0.08	0.20	40.1	40.24	39.94	1229384
1717086600	39.98	-0.16	-0.40	40.18	40.3	39.94	999176
1717000200	40.14	-0.1	-0.25	39.98	40.32	39.94	693888
1716913800	40.24	-0.74	-1.81	41.14	41.34	40.24	605114
1716827400	40.98	-0.36	-0.87	41.38	41.38	40.84	141142
1716568200	41.34	0.36	0.88	40.7	41.4	40.56	478445
1716481800	40.98	0.1	0.24	41	41.1	40.82	444262
1716395400	40.88	0.32	0.79	40.54	40.9	40.42	380854
1716309000	40.56	0.02	0.05	40.5	40.66	40.36	462808
1716222600	40.54	0.14	0.35	40.48	40.56	40.28	367904
1715963400	40.4	0.12	0.30	40.22	40.62	40.04	905068
1715877000	40.28	-0.04	-0.10	40.36	40.46	39.96	643960
1715790600	40.32	0.26	0.65	40.34	40.54	40.06	635140
1715704200	40.06	0.36	0.91	39.72	40.1	39.68	576077
1715617800	39.7	-0.5	-1.24	40.3	40.34	39.6	424001
1715358600	40.2	0.14	0.35	40.16	40.3	40.06	668300
1715272200	40.06	0.16	0.40	39.8	40.24	39.8	556399
1715185800	39.9	0.18	0.45	39.86	40.1	39.76	707053
1715099400	39.72	0.7	1.79	39.54	39.86	39.44	493468
1715013000	39.02	-0.08	-0.20	39.16	39.36	38.84	166075
1714753800	39.1	0.76	1.98	38.4	39.26	38.4	828976
1714667400	38.34	-0.36	-0.93	38.14	38.36	38.08	630525
1714494600	38.7	0.14	0.36	38.58	39	38.48	821545
1714408200	38.56	-0.28	-0.72	38.82	39.04	38.56	845592
1714149000	38.84	0.6	1.57	38.68	38.9	38.38	660114
1714062600	38.24	-0.26	-0.68	38.5	38.54	37.58	1097809
1713976200	38.5	-0.8	-2.04	39.3	39.48	38.5	1303989
1713889800	39.3	0.44	1.13	39.08	39.42	39.06	670319
1713803400	38.86	0.28	0.73	38.8	39.08	38.8	581011
1713544200	38.58	-0.42	-1.08	38.98	38.98	38.4	1454452
1713457800	39	0.18	0.46	39	39.14	38.8	1007542
1713371400	38.82	0.04	0.10	38.82	39.38	38.78	647918
1713285000	38.78	-0.62	-1.57	39	39.08	38.62	578155

NLBNPIT23PG0 20991231 66...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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