REL.L: RELX Plc Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 614.9277

CLOSE 613.7711

Low

LOW 451.5

High

HIGH 706.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	695.5	700	678.5	680
01/03/2001	680	680	639.5	642.5
01/04/2001	649	668	633.5	653.5
01/05/2001	651	660.5	643	658
01/08/2001	652.5	679	646	670
01/09/2001	675	681	671.5	678
01/10/2001	682	683.5	654.5	670
01/11/2001	665	665.5	630	640
01/15/2001	639.5	644.5	626	632
01/16/2001	632	635	624	626
01/17/2001	627.5	647	627.5	643
01/18/2001	650.5	668.5	645	660
01/19/2001	673	680	657	669
01/22/2001	667	672	640	660
01/23/2001	652	658	650	658
01/24/2001	658.5	662.5	655	655
01/25/2001	662	664	655	660
01/26/2001	659.5	662.5	646.5	659
01/29/2001	661	678	658.5	673
01/30/2001	671	675	657.5	667
01/31/2001	668	671	662.5	665.5
02/01/2001	665	675	662.5	669.5
02/02/2001	669.5	669.5	658	659
02/05/2001	660	666.5	652	660
02/06/2001	664	664.5	654	654
02/07/2001	660.5	660.5	641.5	646.5
02/08/2001	646	650	640	649
02/09/2001	646.5	655	644.5	649
02/12/2001	649.5	650	638	641
02/13/2001	641	650	638.5	646.5
02/14/2001	641.5	645.5	615.5	631
02/15/2001	637	642	630	639
02/16/2001	637	639	625	625
02/19/2001	629.5	630	607	619
02/20/2001	621.5	624	608	613
02/21/2001	606.5	640	594.5	635
02/22/2001	635	663	633	662
02/26/2001	670	679	660	676
02/27/2001	673	682.5	672.5	682.5
02/28/2001	685	698.5	678.5	694
03/01/2001	698	702	691	695
03/02/2001	688	700	677	682
03/05/2001	684	686.5	675	678.5
03/06/2001	678.5	686	670.5	682
03/07/2001	681.5	690	676	687
03/09/2001	680	706.5	680	700
03/12/2001	694.5	700	682.5	684
03/13/2001	675.5	684	671	677
03/14/2001	677	680	650.5	653
03/15/2001	661.5	663	639	650.5
03/16/2001	655	655	627	643.5
03/19/2001	636.5	643	630	633
03/20/2001	640	640.5	629	640.5
03/21/2001	633	650	612	629
03/22/2001	634	634	565	590
03/23/2001	602	616.5	591	611
03/26/2001	615	633.5	609	627
03/27/2001	630	635	621.5	630.5
03/28/2001	635	637.5	598	610
03/29/2001	610	638	601	625
03/30/2001	630.5	653	626	653
04/02/2001	653	653	620.5	630
04/03/2001	635	635	609	610
04/04/2001	612	625	605	613.5
04/05/2001	624.5	650	624.5	640
04/06/2001	642	642	610	620.5
04/09/2001	612.5	612.5	594	600
04/10/2001	599	632	599	626
04/11/2001	623.5	636	617	630
04/12/2001	633.5	641.5	630.5	640
04/17/2001	638	639	622	639
04/18/2001	643	662.5	630	653
04/19/2001	658.5	668.5	645	645
04/20/2001	663.5	665	649.5	656.5
04/23/2001	651.5	667.5	647	659
04/24/2001	655	669	655	664
04/25/2001	651.5	661	642.5	649.5
04/26/2001	645.5	665	635	665
04/27/2001	669.5	680	655.5	673
04/30/2001	677	693	674	693
05/01/2001	675.5	683	671	680
05/02/2001	679.5	688	673.5	680
05/03/2001	688	689	650	660
05/04/2001	665	668.5	651	663
05/08/2001	668	680	653.5	673
05/09/2001	670	671.5	655.5	667
05/10/2001	663	674.5	658.5	674.5
05/11/2001	678	678	657.5	660
05/14/2001	652.5	660.5	629	629
05/15/2001	639.5	644.5	632	640
05/16/2001	646	646	631.5	631.5
05/17/2001	639	646	637.5	638
05/18/2001	638	650	633	645
05/21/2001	650	656.5	643	648
05/22/2001	649.5	649.5	631	635
05/23/2001	634.5	636	615.5	619
05/24/2001	617	620	610.5	615
05/25/2001	615	618	604	615
05/29/2001	615	617.5	604	609
05/30/2001	609.5	610	591	592.5
05/31/2001	595	613.5	582.5	611
06/01/2001	608	614.5	601.5	613
06/04/2001	616	618.5	611.5	618
06/05/2001	619.5	634	613.5	632
06/06/2001	635	644.5	628	638.5
06/07/2001	645	647.5	630.5	640
06/08/2001	640	640	626	632
06/11/2001	634.5	641	625.5	625.5
06/12/2001	638	638	618	620
06/13/2001	626	630.5	618.5	620
06/14/2001	619	626	613	620
06/15/2001	618	626.5	612.5	615
06/18/2001	616	625	614	617
06/19/2001	618	620	608	610
06/20/2001	613.5	613.5	602	604
06/21/2001	607	618.5	604.5	610
06/22/2001	610	616.5	607.5	611.5
06/25/2001	611.5	634.5	611.5	615
06/26/2001	614	620.5	606	610
06/28/2001	614.5	621	611	616
06/29/2001	620.5	630	608	630
07/02/2001	629.5	644.5	619	637
07/03/2001	635.5	646	631	640
07/04/2001	635.5	643	633	640
07/05/2001	635	646.5	632	635
07/06/2001	625.5	631.5	624	627
07/09/2001	625	636.5	609.5	629
07/10/2001	628.5	632	623	625
07/11/2001	621	634.5	620	628.5
07/12/2001	636	642	632	635
07/13/2001	640	643.5	625	627
07/16/2001	624	635	624	632
07/17/2001	625	634	625	628
07/18/2001	630	632	613	618
07/19/2001	619	624.5	610	622
07/20/2001	608.5	616	598	600
07/23/2001	596	606	591	606
07/24/2001	606.5	606.5	587	594
07/25/2001	594	595.5	582	583.5
07/26/2001	589.5	592	565	570.5
07/27/2001	590	590	570	572
07/30/2001	587.5	594	573	591
07/31/2001	588	604	587	602
08/01/2001	598.5	607.5	597.5	602.5
08/02/2001	604	623.5	600.5	614.5
08/03/2001	611	616	599.5	604
08/06/2001	609	609	597.5	604
08/07/2001	598	602	587.5	597
08/08/2001	588	591	570	575.5
08/09/2001	585	611	578	609
08/10/2001	607.5	620	605	608
08/13/2001	610	619.5	606	615
08/14/2001	615.5	640	615.5	636.5
08/15/2001	636	647	627	633.5
08/16/2001	634.5	636	623	625
08/17/2001	633.5	640	620	626.5
08/20/2001	636	640	624	638
08/21/2001	633	654.5	630	650
08/22/2001	645	646	635	641.5
08/23/2001	639	647.5	637	647.5
08/24/2001	650	657	645	652
08/28/2001	645	650	630	646.5
08/29/2001	638	640	625	629
08/30/2001	625	632	611	612
08/31/2001	615	617	603	607
09/03/2001	620	620	603	609.5
09/04/2001	610	616	593	602
09/05/2001	600	605	589	592
09/06/2001	592	594	565	569
09/07/2001	575	575	550	558
09/10/2001	551.5	559.5	535	555
09/11/2001	556	564	510	511.5
09/12/2001	479	537	479	531
09/13/2001	530	565	525	564
09/14/2001	557.5	558	520	527.5
09/17/2001	520	520.5	492	511.5
09/18/2001	516.5	520	500	518.5
09/19/2001	523.5	530	513.5	519
09/20/2001	519	521	493	502.5
09/21/2001	483	503	451.5	492.5
09/24/2001	498	537	492	533
09/25/2001	533	550	523	546.5
09/26/2001	536	542	523	528.5
09/27/2001	550	550	520	530
09/28/2001	530	561.5	530	561.5
10/01/2001	561.5	568.5	551.5	559.5
10/02/2001	550	550	513	524
10/03/2001	538	538	497	520
10/04/2001	525	550	517.5	550
10/05/2001	550	560	526	560
10/08/2001	551	555	540.5	555
10/09/2001	558	583	558	569
10/10/2001	559	585	559	580
10/11/2001	580	607.5	580	593
10/12/2001	602	603.5	586	589.5
10/15/2001	611	611	575	579
10/16/2001	587.5	590	570.5	585.5
10/17/2001	584	601.5	580.5	600
10/18/2001	588	595	578	587
10/19/2001	580	593	568.5	579
10/22/2001	586	600	579	591.5
10/23/2001	596	609	596	609
10/24/2001	600	617	595	595
10/25/2001	601.5	606	569.5	576
10/26/2001	583	598.5	575	596
10/29/2001	591	595.5	580.5	584.5
10/30/2001	584	584	570	575
10/31/2001	566	573	561.5	563
11/01/2001	564	579.5	558.5	577
11/02/2001	570	585	569.5	577
11/05/2001	578.5	598	578.5	598
11/06/2001	598	605.5	587	595.5
11/07/2001	599.5	599.5	585.5	590
11/08/2001	593	607	591.5	600
11/09/2001	600	600	582.5	583
11/12/2001	587.5	591.5	565	572.5
11/13/2001	580.5	585	573.5	575
11/14/2001	573	590.5	573	578
11/15/2001	578	591	578	591
11/16/2001	596	616	584.5	600
11/19/2001	602.5	607.5	577.5	595
11/20/2001	588	593	577	580
11/21/2001	579	580.5	562	567
11/22/2001	568.5	594	568.5	590
11/23/2001	591	591	571	577
11/26/2001	579.5	589	577.5	584
11/27/2001	583.5	587	569	569
11/28/2001	569	575.5	555	564.5
11/29/2001	563	573.5	556.5	567.5
11/30/2001	567.5	590	561	590
12/03/2001	580	580	561	575
12/04/2001	570	582.5	569.5	580
12/05/2001	590	595	577.5	592
12/06/2001	595	603	591	597.5
12/07/2001	597.5	602	591	597
12/10/2001	593	595	575.5	582.5
12/11/2001	587	587	571	572
12/12/2001	584.5	584.5	552	555
12/13/2001	554.5	568.5	541.5	542.5
12/14/2001	542	548	533.5	541
12/17/2001	549	554.5	538.5	546.5
12/18/2001	546.5	563.5	542	560.5
12/19/2001	560.5	563	553	556
12/20/2001	559	579	555.5	560.5
12/21/2001	559.5	574	557.5	561.5
12/24/2001	557	568	551	551
12/27/2001	560.5	569	558.5	564
12/28/2001	564.5	569	562	563.5
12/31/2001	570.5	579	561	567.5

Menu

Create your free account now!

REL.L: RELX Plc Historical Data

2001 Historical Chart

Average

Low

High