Italia markets open in 2 hours 39 minutes

RELX PLC (REL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.605,00+38,00 (+1,48%)
Alla chiusura: 06:28PM GMT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 20232.566,002.619,002.565,002.605,002.605,003.372.275
21 mar 20232.560,002.573,002.551,002.567,002.567,003.531.513
20 mar 20232.517,002.569,002.517,002.554,002.554,003.423.427
17 mar 20232.553,002.563,002.525,002.530,002.530,007.328.879
16 mar 20232.530,002.558,782.519,002.543,002.543,006.391.100
15 mar 20232.541,002.553,422.499,002.512,002.512,005.068.214
14 mar 20232.506,002.547,632.504,002.537,002.537,004.360.964
13 mar 20232.524,002.530,442.488,002.505,002.505,003.280.495
10 mar 20232.551,002.573,002.508,002.524,002.524,003.322.608
09 mar 20232.553,002.580,002.541,002.575,002.575,002.979.539
08 mar 20232.547,002.555,002.530,002.555,002.555,004.970.717
07 mar 20232.532,002.561,002.526,002.550,002.550,003.079.568
06 mar 20232.544,002.550,682.526,902.535,002.535,002.241.629
03 mar 20232.556,002.556,002.526,902.537,002.537,002.864.923
02 mar 20232.521,002.549,002.517,002.549,002.549,006.628.984
01 mar 20232.515,002.552,002.514,002.528,002.528,004.842.420
28 feb 20232.530,002.531,002.485,002.503,002.503,004.785.129
27 feb 20232.527,002.551,002.507,002.537,002.537,003.552.534
24 feb 20232.547,002.566,002.521,002.527,002.527,006.064.997
23 feb 20232.554,002.562,002.540,002.542,002.542,003.267.975
22 feb 20232.490,002.552,002.488,002.552,002.552,006.893.570
21 feb 20232.479,002.507,002.473,002.491,002.491,006.537.939
20 feb 20232.505,002.505,002.459,702.485,002.485,002.392.926
17 feb 20232.480,002.492,002.459,002.492,002.492,004.216.874
16 feb 20232.474,002.551,002.458,002.484,002.484,004.496.269
15 feb 20232.425,002.450,002.415,002.448,002.448,003.184.820
14 feb 20232.427,002.445,002.416,002.421,002.421,006.737.211
13 feb 20232.396,002.437,002.395,002.431,002.431,002.398.264
10 feb 20232.427,002.428,002.388,002.394,002.394,007.412.592
09 feb 20232.415,002.447,002.415,002.416,002.416,003.357.511
08 feb 20232.414,002.444,002.414,002.424,002.424,003.160.750
07 feb 20232.424,002.448,312.408,002.421,002.421,002.750.552
06 feb 20232.433,002.459,002.428,002.442,002.442,002.593.664
03 feb 20232.453,002.465,002.436,002.454,002.454,004.143.836
02 feb 20232.417,002.463,002.408,562.463,002.463,004.824.558
01 feb 20232.404,002.429,002.397,002.404,002.404,002.603.539
31 gen 20232.381,002.409,002.375,002.402,002.402,007.339.551
30 gen 20232.368,002.418,002.363,002.405,002.405,002.792.697
27 gen 20232.377,002.387,002.362,002.378,002.378,002.935.716
26 gen 20232.366,002.387,002.360,002.379,002.379,002.995.097
25 gen 20232.380,002.393,002.347,002.353,002.353,003.398.854
24 gen 20232.383,002.392,002.368,002.377,002.377,002.422.038
23 gen 20232.375,002.386,002.364,002.382,002.382,002.513.259
20 gen 20232.372,002.377,002.348,452.360,002.360,003.643.615
19 gen 20232.372,002.402,942.372,002.377,002.377,004.919.990
18 gen 20232.392,002.421,002.392,002.399,002.399,002.845.734
17 gen 20232.403,002.410,002.377,002.400,002.400,004.110.555
16 gen 20232.385,002.410,002.381,002.403,002.403,002.535.583
13 gen 20232.360,002.387,002.354,002.377,002.377,003.454.758
12 gen 20232.369,002.389,002.337,002.352,002.352,003.462.614
11 gen 20232.338,002.386,002.336,002.365,002.365,002.711.664
10 gen 20232.322,002.353,002.307,002.342,002.342,004.458.698
09 gen 20232.347,002.352,002.307,002.332,002.332,003.037.690
06 gen 20232.335,002.348,002.317,002.343,002.343,002.500.178
05 gen 20232.356,002.361,002.326,002.327,002.327,002.564.631
04 gen 20232.322,002.371,002.316,002.365,002.365,004.544.974
03 gen 20232.291,002.334,002.277,002.307,002.307,003.470.713
30 dic 20222.310,002.313,002.288,002.288,002.288,001.421.740
29 dic 20222.311,002.323,002.287,002.319,002.319,003.575.854
28 dic 20222.313,002.332,002.306,002.320,002.320,002.113.043
23 dic 20222.315,002.315,002.296,002.299,002.299,00973.662
22 dic 20222.314,002.332,002.305,002.308,002.308,004.863.737
21 dic 20222.290,002.311,002.281,002.311,002.311,002.702.548
20 dic 20222.274,002.297,002.272,002.284,002.284,002.602.396
19 dic 20222.308,002.311,192.283,002.297,002.297,006.996.280
16 dic 20222.322,002.331,002.286,002.306,002.306,0014.051.577
15 dic 20222.320,002.347,002.310,002.324,002.324,003.907.293
14 dic 20222.326,002.345,002.307,002.340,002.340,002.708.416
13 dic 20222.336,002.347,002.294,002.326,002.326,003.670.550
12 dic 20222.320,002.348,102.319,002.330,002.330,003.059.230
09 dic 20222.350,002.366,452.319,002.329,002.329,004.430.046
08 dic 20222.334,002.338,002.304,002.315,002.315,001.916.612
07 dic 20222.325,002.354,002.325,002.335,002.335,003.430.815
06 dic 20222.328,002.347,002.317,002.317,002.317,002.264.869
05 dic 20222.335,002.337,002.312,302.330,002.330,001.948.141
02 dic 20222.340,002.357,002.328,002.337,002.337,002.880.503
01 dic 20222.336,002.344,002.320,002.334,002.334,004.066.525
30 nov 20222.294,002.333,002.294,002.312,002.312,009.069.802
29 nov 20222.321,002.339,002.285,002.290,002.290,007.545.337
28 nov 20222.322,002.352,002.305,002.337,002.337,002.267.385
25 nov 20222.298,002.325,002.293,002.325,002.325,002.278.718
24 nov 20222.317,002.327,682.304,002.311,002.311,002.082.099
23 nov 20222.309,002.325,002.298,002.318,002.318,002.434.333
22 nov 20222.326,002.330,002.285,452.312,002.312,003.367.818
21 nov 20222.278,002.336,002.272,002.332,002.332,002.179.315
18 nov 20222.274,002.289,002.252,002.283,002.283,003.494.422
17 nov 20222.285,002.287,002.249,002.260,002.260,003.175.763
16 nov 20222.261,002.292,002.250,002.280,002.280,005.167.004
15 nov 20222.244,002.293,002.238,002.256,002.256,006.030.427
14 nov 20222.239,002.264,002.230,002.248,002.248,005.089.943
11 nov 20222.369,002.374,752.204,002.235,002.235,0014.496.239
10 nov 20222.311,002.386,002.285,002.377,002.377,005.133.831
09 nov 20222.303,002.330,632.300,002.324,002.324,002.109.010
08 nov 20222.276,002.318,002.262,002.314,002.314,003.469.265
07 nov 20222.309,002.314,002.270,902.281,002.281,002.895.488
04 nov 20222.308,002.324,452.288,002.308,002.308,003.518.008
03 nov 20222.273,002.315,002.254,002.315,002.315,003.562.083
02 nov 20222.295,002.317,002.279,002.292,002.292,007.217.270
01 nov 20222.366,002.368,002.283,002.288,002.288,003.570.656
31 ott 20222.345,002.359,002.327,002.341,002.341,005.211.136
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...