RELX PLC (PK) Historical Data - RLXXF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
RELX PLC (PK) (RLXXF)
RELX PLC (PK) (RLXXF) Historical

RELX PLC (PK) (RLXXF)

42.28

2.02

( 5.02% )

Updated: 15:50:50

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.354	-0.830323216212	42.634	43.231	39.523	3692	41.79997221	CS
4	-2.274	-5.10391884006	44.554	44.864	35.7	4117	41.89244069	CS
12	1.534	3.76478672753	40.746	45.768	35.7	5993	42.67754498	CS
26	5.278	14.2640938328	37.002	45.768	33.498	13363	41.29531442	CS
52	9.08	27.3493975904	33.2	45.768	29.95	8307	39.68012527	CS
156	15.08	55.4411764706	27.2	45.768	1.01	11238	31.11399289	CS
260	19.98	89.5964125561	22.3	45.768	0.0002	8963	29.807958	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	40.26	-0.74	-1.80	43.06	43.06	40.255	1736
1713907740	40.997	-1	-2.39	40.879	43.231	40.879	4319
1713821340	42	0.8	1.94	40.527	42.655	40.527	2317
1713561900	41.2	-1.49	-3.48	42.318	42.318	40.257	2194
1713475500	42.686	2.48	6.17	42.634	42.735	40.513	7894
1713389100	40.206	-0.28	-0.70	40.855	42.733	40.205	1247
1713302940	40.489	-1.01	-2.44	42.486	42.486	40.489	1830
1713216000	41.5	-1.38	-3.22	43.278	43.278	41.326	3206
1712957160	42.88	2.28	5.62	42.862	42.885	40.8	7815
1712870760	40.6	-2.25	-5.25	43	43	40.6	7550
1712784000	42.85	0.85	2.02	40.547	42.85	40.547	4590
1712698140	42	-0.3	-0.71	43.217	43.217	41.201	3937
1712611200	42.3	0.35	0.83	42.86	42.95	40.87	2723
1712352000	41.95	1.05	2.56	42.711	43.173	40.965	5306
1712265780	40.902	-0.16	-0.39	43.204	43.204	40.902	955
1712179500	41.062	-1.59	-3.72	42.909	43.6	35.7	10367
1712092980	42.65	-0.4	-0.93	43.521	43.563	42.415	2010
1712006940	43.05	-0.55	-1.26	41.699	44.864	41.69	4672
1711660800	43.6	1.25	2.96	44.554	44.594	43.51	3553
1711574580	42.346	-2.1	-4.73	44.635	44.644	42.346	7085
1711488540	44.447	0.85	1.94	44.287	44.447	44.287	3246
1711401600	43.6	0.2	0.46	44.842	44.842	42.28	2335
1711142880	43.4	-0.15	-0.34	44.879	44.94	42.57	14348
1711056240	43.55	-0.77	-1.73	44.921	44.961	42.626	12515
1710970140	44.318	2.21	5.24	42.346	44.474	42.346	1244
1710883740	42.11	-2.34	-5.25	42.055	44.385	42.055	25972
1710796800	44.445	2.39	5.69	44.477	44.477	44.436	1364
1710537720	42.052	-2.82	-6.28	44.351	44.447	42.022	2421
1710451740	44.87	-0.15	-0.33	44.443	44.87	42.04	2500
1710365340	45.017	2.65	6.25	44.969	45.017	42.754	1115
1710278940	42.37	-0.02	-0.04	44.482	44.91	42.37	7491
1710192540	42.386	-0.38	-0.89	44.341	44.425	42.13	8082
1709936640	42.768	0.22	0.52	42.852	45.073	42.5	12379
1709850360	42.545	-2.28	-5.09	44.69	44.753	42.24	1558
1709764080	44.825	1.55	3.57	44.781	44.958	42.866	1991
1709677620	43.28	-0.42	-0.96	43.6	44.01	43.28	8168
1709590980	43.7	-0.82	-1.83	42.415	44.553	42.415	1950
1709332140	44.516	1.74	4.08	44.019	44.516	43.072	3965
1709245440	42.772	-0.73	-1.67	42.57	45.29	42.57	1174
1709159100	43.5	-0.77	-1.74	42.843	44.928	42.612	25240
1709072940	44.27	-0.63	-1.40	45.21	45.219	43.051	1648
1708986360	44.9	0.4	0.90	45.724	45.768	43.23	2984
1708726800	44.5	0	0.00	45.765	45.765	43.37	26077
1708640940	44.5	1.5	3.49	45.258	45.398	43.062	3012
1708554000	43	-0.65	-1.49	44.395	44.437	42.336	6138
1708467600	43.65	1.05	2.46	44.64	44.676	42.559	2938
1708122180	42.6	-0.37	-0.87	43.661	44.243	41.509	26141
1708036140	42.974	3.01	7.54	42.954	43.045	40.896	4942
1707949620	39.96	-2.47	-5.82	41.016	43.165	39.96	20680
1707863340	42.428	0.43	1.02	42.427	42.437	40.157	4081
1707776940	42	-1.04	-2.42	43.448	43.545	40.89	3255
1707517200	43.043	2.3	5.64	42.0507	43.043	41.234	8454
1707431280	40.744	0.59	1.48	42.883	42.892	40.744	1265
1707344940	40.15	-1.52	-3.65	42.659	42.683	40.15	1388
1707258480	41.67	-1	-2.34	42.604	42.688	40.502	3684
1707172140	42.67	-0.39	-0.91	42.581	42.681	40.529	2055
1706912580	43.064	-0.14	-0.32	43.021	43.064	43.001	1292
1706826540	43.202	2.11	5.14	40.746	43.212	40.746	3167
1706740140	41.09	-0.51	-1.23	41.104	43.055	41.073	1627
1706653320	41.6	-0.25	-0.60	42.933	42.975	40.75	23008
1706567340	41.85	1.14	2.79	42.827	42.827	40.797	2805
1706307780	40.714	-1.97	-4.60	41.555139	42.952	40.714	3091
1706221620	42.679	1.83	4.47	42.615	42.679	40.431	2297

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