Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RELX Plc logo
REL.L
RELX Plc
13:27:14
2381 £
0.0000 (%0.00)
Previous Close: 2348
Day Low₺2341
Day High₺2387
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

REL.L: RELX Plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 538.0783
CLOSE 539.1148

Low

LOW 380

High

HIGH 705
DATEOPENHIGHLOWCLOSE
01/04/2000476.5483455.25475
01/05/2000451.75470451.75462
01/06/2000455462.5441.5449.5
01/07/2000445457440446.5
01/10/2000460520.25458490.75
01/11/2000505519492513
01/12/2000513.5513.5486491.5
01/13/2000494.25498473486.5
01/14/2000484.25505.5475500.25
01/17/2000489.75500.5485495
01/18/2000495496.5490490.75
01/19/2000491491486489.25
01/20/2000490490478486.25
01/21/2000480.75488480483.5
01/24/2000480.5505480.5496.5
01/25/2000496497485489.5
01/26/2000492509.5487504.75
01/27/2000506511.5503505.75
01/28/2000502.5505493500.25
01/31/2000512530485.75498.5
02/01/2000495.5500.25476486
02/02/2000484.75486468473
02/03/2000472507.75472498.75
02/04/2000504.75508485501.5
02/07/2000528528.25484495
02/08/2000488516.5488514.75
02/09/2000515625511.5620.5
02/10/2000610674.25610632.5
02/11/2000641656.5600616.5
02/14/2000636638.5583594.25
02/15/2000595595556588
02/16/2000587630577.5620.5
02/17/2000601.5630601.5625.5
02/18/2000619626607621.25
02/21/2000629629593618.25
02/22/2000628628586.25590
02/23/2000599.5615587605.25
02/24/2000640679.25534.5548.25
02/25/2000566566483503
02/28/2000505.75505.75457471.75
02/29/2000465482.25460464.75
03/01/2000472473440.25444
03/02/2000450450429438.75
03/03/2000441450434441.75
03/06/2000457459420435
03/07/2000430435402.5411.5
03/08/2000404409380390.75
03/09/2000390.25428.5388419.25
03/10/2000420.5448402.5436
03/13/2000448448416421.5
03/14/2000420.5425418420.75
03/15/2000417.5425.5412420.25
03/16/2000410424.5395399
03/17/2000403409388390.75
03/20/2000402409396400.75
03/21/2000404425396.75423.25
03/22/2000430430409426.75
03/23/2000425.25438.25414.5430.5
03/24/2000432.5448.5432444
03/27/2000452454426435.75
03/28/2000435452.5434450.25
03/29/2000441470441466.25
03/30/2000463.25486445451.25
03/31/2000454466452457.75
04/03/2000471471445452.5
04/04/2000458471454461.25
04/05/2000445.5470443461.75
04/06/2000467480.25465.5475.75
04/07/2000480480480480
04/10/2000471492.5471490.5
04/11/2000489494468479.5
04/12/2000470494470491
04/13/2000480.5483455461
04/14/2000464468.5442.5451
04/17/2000424448423436.75
04/18/2000445.75453432443.25
04/19/2000438.25447434.75437.25
04/20/2000430.25449420430
04/25/2000430450429.75442
04/26/2000445.5456.74442452.75
04/27/2000455.75458446.5451.5
04/28/2000451.75452437444.5
05/02/2000438446.75430.75436.5
05/03/2000436.25438.5428432.5
05/04/2000433.5445430.5432
05/05/2000436.5443423425.75
05/08/2000435445433.75439
05/09/2000440461.25436.5455.75
05/10/2000453.25471445452.5
05/11/2000449.25465.5449.25462
05/12/2000462.75462.75456456.5
05/15/2000454465445447
05/16/2000450460442.75451
05/17/2000450.75453436.5439.5
05/18/2000436454436444
05/19/2000445456431433
05/22/2000442445428440
05/24/2000438.5438.5425427
05/25/2000427.75442424.25437
05/26/2000440440425432.5
05/30/2000440445435437
05/31/2000435444429442
06/01/2000445447440.5446.5
06/02/2000440467438462
06/06/2000465520458500
06/07/2000476533476526
06/08/2000513535507512
06/09/2000516.75524.75500500
06/12/2000498.5549490.25515
06/13/2000515562512562
06/15/2000554.75558.5527533.5
06/16/2000522.25537520537
06/19/2000532545529532
06/20/2000532543532537.5
06/21/2000544544528538.5
06/22/2000539.5551539.5548
06/23/2000546548.5533537.5
06/26/2000534549533543.5
06/27/2000546561543557
06/28/2000557557534540
06/29/2000540553533.5542
06/30/2000549580544.5575
07/03/2000575575542559
07/04/2000551557.5545.25555
07/05/2000550554538547
07/06/2000545.25554540547
07/07/2000542.5563535555
07/11/2000554554532.5542.5
07/12/2000542.5542.5528534
07/13/2000533537.5527531
07/14/2000524.5532521527
07/17/2000526.5544524538
07/18/2000539.5548530537.5
07/19/2000539542526527.5
07/20/2000527.5527.5510518
07/21/2000516525508510
07/24/2000511.5524.25503515
07/25/2000516534512513
07/26/2000520526515524
07/27/2000525535.5524524.5
07/28/2000526.5545521530
07/31/2000530539515533.5
08/01/2000526.5527.5511520
08/02/2000516.5528513526
08/03/2000526531516.5526
08/04/2000531536524526.5
08/07/2000527539527530.5
08/08/2000530.5538432527
08/09/2000540577.5536566
08/10/2000568578556.5574
08/11/2000575598563.5587
08/14/2000590597.5583596
08/15/2000598599588588
08/16/2000596599588.5595
08/17/2000589592.25572587
08/18/2000587596576585.5
08/21/2000584590576.5587.5
08/22/2000585595582591
08/23/2000590590.5573.5589
08/24/2000589592580.5589
08/25/2000595595581.75584.5
08/29/2000592597588.5591.5
08/30/2000593.5600593597
08/31/2000591600584590
09/01/2000593625590617
09/04/2000610.5619.5600612.5
09/05/2000611.5611.5596.5603
09/06/2000603.5616600602
09/07/2000602602.5589.5597
09/08/2000591600574582
09/11/2000586594568591.5
09/14/2000598618.5596602
09/15/2000599600575575
09/18/2000578581563576.5
09/19/2000561.5573557.5573
09/20/2000573574.5558566
09/21/2000567.5575552560
09/22/2000556660549.5555
09/25/2000561580561567
09/26/2000565571.5556560
09/27/2000556.5561549549.5
09/28/2000550551.5538.5546
09/29/2000546550528537
10/02/2000540560535.5555.5
10/03/2000559.5565552558.5
10/04/2000554.75560532535
10/05/2000535.5554.5534551
10/06/2000555555.5544.5550
10/09/2000547547533.5538.5
10/10/2000539548530533
10/11/2000527.5531512.25527
10/12/2000527536512.5522
10/13/2000509529.06505.5522
10/16/2000524.5526.5502507.5
10/17/2000508.5520506517
10/18/2000517518502511
10/19/2000515.75539515530.5
10/20/2000534548532546
10/23/2000546559.5541557.5
10/24/2000557.5574.5553573.5
10/25/2000565584565583
10/26/2000574592574579.5
10/27/2000572.5633550626
10/30/2000610635610628
10/31/2000622640621.25637
11/01/2000637649630648.5
11/02/2000656656617.25637.5
11/03/2000630642625637
11/06/2000634.75653634.75653
11/07/2000653653630640
11/08/2000639650.5635648
11/09/2000648.5679644676.5
11/10/2000667.5677659674.5
11/13/2000663675646647
11/14/2000650674650670
11/15/2000673698666688.5
11/16/2000693696.5671.5675
11/17/2000680687675675
11/20/2000675697616.56677.5
11/21/2000680.5687.5662671
11/22/2000669673642648
11/23/2000647660644655.5
11/24/2000651.5658648654
11/27/2000655690654.5681
11/28/2000680680647648
11/29/2000632656.5620629.5
11/30/2000630642.5625632
12/01/2000631.5648631.5638
12/04/2000642646.5635644
12/05/2000646689.5646689.5
12/06/2000700705690691
12/07/2000695697670682
12/08/2000670690668679
12/11/2000678.5680662680
12/12/2000680688668688
12/13/2000688698684690.5
12/14/2000694.5694.5672687
12/15/2000692.5697.5652689
12/18/2000689689673683
12/19/2000679684.5657660
12/20/2000658658627645
12/21/2000645675637660
12/22/2000659673.5659670
12/27/2000665687665687
12/28/2000683.5699672699
12/29/2000700703.5683.5700