REL.L: RELX Plc Historical Data

2002 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 615.2776

CLOSE 613.9863

Low

LOW 323.6

High

HIGH 838.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	575	579	562	567
01/03/2002	577	580.5	570	577.5
01/04/2002	580	595	580	592.5
01/07/2002	581	598.5	581	589.5
01/08/2002	585.5	593.5	582	584.5
01/09/2002	587	600	585	592.5
01/10/2002	595	595	574	577
01/11/2002	572	588.5	572	578.5
01/14/2002	580	581.5	572.5	573.5
01/15/2002	572.5	579.5	565.5	571
01/16/2002	583	583	566.5	575.5
01/17/2002	572	599	570	579
01/18/2002	581	581	571	573.5
01/21/2002	580	580	560	560
01/22/2002	572.5	576	570.5	570.5
01/23/2002	571.5	575.5	559	559
01/24/2002	564	579	562	569.5
01/25/2002	571	575	560.5	563
01/28/2002	572	583.5	567.5	572
01/29/2002	577.5	587	568.5	568.5
01/30/2002	571.5	573.5	560	570.5
01/31/2002	572	581.5	568.5	579
02/01/2002	583	583	567.5	567.5
02/04/2002	577.5	578	566	575.5
02/05/2002	576	583	569	573.5
02/06/2002	577.5	582	572.5	577
02/07/2002	575	588.5	574	578.5
02/08/2002	587	588	579.5	579.5
02/11/2002	586.5	599	583	587.5
02/12/2002	590	591.5	578	581.5
02/13/2002	580.5	586.5	570	577.5
02/14/2002	580.5	595	576.5	591
02/15/2002	590	601	588	592.5
02/18/2002	593.5	599.5	587.5	587.5
02/19/2002	586.5	600	586.5	592.5
02/20/2002	597	597	572.5	577.5
02/21/2002	593	600	587	593.5
02/22/2002	593.5	604	593.5	597.5
02/25/2002	606	625	604.5	615.5
02/26/2002	619	636	617	629.5
02/27/2002	637	653	634	647.5
02/28/2002	644	651	630	631
03/01/2002	749.52	763.2	749.52	749.52
03/04/2002	773.31	781.05	753.03	773.31
03/05/2002	787.59	792.94	761.09	787.59
03/06/2002	786.4	789.97	773.91	786.4
03/07/2002	799.49	801.87	799.49	799.49
03/08/2002	792.35	803.65	792.35	792.35
03/11/2002	789.37	789.37	779.26	789.37
03/12/2002	779.26	789.37	779.26	779.26
03/13/2002	781.05	781.64	781.05	781.05
03/14/2002	778.07	778.34	767.36	778.07
03/15/2002	775.69	778.67	764.98	775.69
03/18/2002	794.73	795.92	774.5	794.73
03/19/2002	810.19	810.79	794.73	810.19
03/20/2002	809.01	810.19	798.89	809.01
03/21/2002	809.6	809.6	797.32	809.6
03/22/2002	810.79	811.98	804.25	810.79
03/25/2002	806.63	811.98	798.89	806.63
03/26/2002	807.82	831.61	797.7	807.82
03/27/2002	804.25	809.6	803.06	804.25
03/28/2002	810.19	810.19	794.73	810.19
03/29/2002	810.19	810.19	810.19	810.19
04/01/2002	810.19	810.19	810.19	810.19
04/02/2002	805.44	805.44	323.6	805.44
04/03/2002	801.87	805.71	796.05	801.87
04/04/2002	793.54	805.44	789.97	793.54
04/05/2002	793.54	820.76	793.54	793.54
04/08/2002	777.48	820.76	772.12	777.48
04/09/2002	786.4	795.92	777.48	786.4
04/10/2002	784.62	786.4	773.31	784.62
04/11/2002	781.64	791.16	776.88	781.64
04/12/2002	789.37	793.54	776.88	789.37
04/15/2002	791.16	797.7	787	791.16
04/16/2002	806.63	806.63	789.08	806.63
04/17/2002	827.45	832.8	807.82	827.45
04/18/2002	825.66	831.61	810.19	825.66
04/19/2002	824.47	825.94	811.98	824.47
04/22/2002	814.95	824.65	813.76	814.95
04/23/2002	816.14	823.28	810.19	816.14
04/24/2002	801.87	838.75	800.68	801.87
04/25/2002	806.03	811.38	786.4	806.03
04/26/2002	811.38	819.71	811.38	811.38
04/29/2002	810.19	821.5	807.82	810.19
04/30/2002	681	686.5	665	672
05/01/2002	669.5	677.5	668	673
05/02/2002	668.5	677.5	662	670
05/03/2002	670.5	674	662	672
05/07/2002	668	668	657	666
05/08/2002	668.5	681	665.5	681
05/09/2002	680	692.5	679	692.5
05/10/2002	692	692	676.5	683
05/13/2002	690	690	673	674.5
05/14/2002	679	679	669	676
05/15/2002	677	678.5	666.5	671
05/16/2002	675	675	665	668.5
05/17/2002	671.5	677	664.5	670
05/20/2002	669	676	663.5	670
05/21/2002	665	669	663	666.5
05/22/2002	667.5	667.5	649.5	653
05/23/2002	654.5	657	641	646.5
05/24/2002	654	654	642	647
05/27/2002	644	657	644	652.5
05/28/2002	652	660.5	644.5	648.5
05/29/2002	650.5	651	634	640
05/30/2002	640	641.5	633	641
05/31/2002	643	659	642.5	657
06/05/2002	650	651	640	648.5
06/06/2002	654.5	670	644	670
06/07/2002	656	659.5	644	652
06/10/2002	649	655	642.5	646
06/11/2002	649	649	639.5	644
06/12/2002	640.5	641.5	634	637.5
06/13/2002	638.5	642	623.5	627
06/14/2002	625	625	609	614
06/17/2002	615.5	625	614	619.5
06/18/2002	626	629.5	623	625.5
06/19/2002	620	631.5	617	631.5
06/20/2002	631	631	607.5	610
06/21/2002	610	638	597	602.5
06/24/2002	615.5	619.5	606.5	619.5
06/25/2002	622	632.5	620.5	627.5
06/26/2002	605	622	599	622
06/27/2002	626	626	611.5	624
06/28/2002	619	632	606.5	623.5
07/01/2002	628	639	621	638
07/02/2002	630	630	600	602
07/03/2002	600	610	554.5	556
07/04/2002	566	584.5	530	561.5
07/05/2002	570	586	560	584
07/08/2002	580.5	591	573.5	579
07/09/2002	574	584.5	555	563.5
07/10/2002	561	561	550	550
07/11/2002	542	550	532	533.5
07/12/2002	552	556.5	525	533.5
07/15/2002	541	541	524	532
07/16/2002	540	540	509.5	527
07/17/2002	523.5	538.5	515	533
07/18/2002	527.5	565	527.5	565
07/19/2002	550.5	554.5	530	530
07/22/2002	536	544	509	510.5
07/23/2002	517	536	497	502.5
07/24/2002	505.5	505.5	467.5	494
07/25/2002	501	524	482.5	514
07/26/2002	516.5	518	487.5	500
07/29/2002	509.5	539	500.5	538
07/30/2002	549	549	522.5	530
07/31/2002	544	550	529	550
08/01/2002	545.5	565.5	535	535
08/02/2002	525	543	520.5	530
08/05/2002	520.5	524.5	509	511.5
08/06/2002	500	519	495.5	508.5
08/07/2002	509	524.5	509	518
08/08/2002	528	540	519.5	538
08/09/2002	542	570	532.5	570
08/12/2002	569	569	541.5	543
08/13/2002	553	554	530	552
08/14/2002	545	553.5	535	543.5
08/15/2002	560	560	541	553
08/16/2002	548	574.5	548	568.5
08/19/2002	565	612	565	608
08/20/2002	602.5	609	595.5	608
08/21/2002	604.5	623.5	604.5	612
08/22/2002	593	622	593	617.5
08/23/2002	611	616	593.5	593.5
08/27/2002	593	610	589.5	606.5
08/28/2002	600.5	600.5	580.5	583
08/29/2002	581	585.5	564.5	578
08/30/2002	577	586	575	577
09/02/2002	577	586	574.5	581.5
09/03/2002	574.5	577	556	566
09/04/2002	566	581	565	565
09/05/2002	551	570	538.5	560
09/06/2002	589	589	553.5	575.5
09/09/2002	571	572.5	545	547.5
09/10/2002	559	567.5	555	565
09/11/2002	564	577	558	573
09/12/2002	573	573	562	564.5
09/13/2002	567.5	572.5	553.5	561.5
09/16/2002	561	570.5	554.5	561
09/17/2002	573	578.5	550	559
09/18/2002	551.5	552.5	537.5	550
09/19/2002	550	552.5	525	535
09/20/2002	529	570	511	543
09/23/2002	539	554	527.5	533
09/24/2002	531	536	520	536
09/25/2002	520	546	520	536.5
09/26/2002	542.5	555	535	555
09/27/2002	551.5	573.5	549	569
09/30/2002	562	562	538	546.5
10/01/2002	550	551	538	549
10/02/2002	575	575	539	545.5
10/03/2002	545.5	553.5	534	541
10/04/2002	545	545	515	520
10/07/2002	520	520	495	505
10/08/2002	509	510	485.5	487.5
10/09/2002	490	503.5	490	503
10/10/2002	505	508	497	505
10/11/2002	506	529.5	505	528
10/14/2002	524	528.5	510	526.5
10/15/2002	529	554.5	527	554.5
10/16/2002	542	558	529	544.5
10/17/2002	543	562.5	537.5	558
10/18/2002	564	566	543.5	555
10/21/2002	559	560.5	545	557.5
10/22/2002	559	566.5	550	561
10/23/2002	563	577	563	566
10/24/2002	570.5	582	560.5	570
10/25/2002	567	576	546.5	552
10/28/2002	560	567.5	555.5	565
10/29/2002	561	565	544	554.5
10/30/2002	554.5	556	540.5	556
10/31/2002	561	564.5	548	564.5
11/01/2002	564.5	564.5	546	560
11/04/2002	568	591.5	563.5	583
11/05/2002	581.5	589	569	577
11/06/2002	585	592.5	581	585
11/07/2002	585	588	571	579
11/08/2002	571	579	562	562
11/11/2002	569	569	558	560
11/12/2002	570	575	561.5	570.5
11/13/2002	570.5	571	560	568
11/14/2002	563	571.5	562.5	567
11/15/2002	568	579.5	568	577
11/18/2002	575	594	575	588
11/19/2002	588	588	581	584
11/20/2002	586	586	573.5	580
11/21/2002	581	615	579	600
11/22/2002	600	600	582	586
11/25/2002	599	599	564.5	570
11/26/2002	570	573.5	564.5	567
11/27/2002	565	570.5	554	557
11/28/2002	563	574.5	562	566
11/29/2002	573	575	560.5	565
12/02/2002	560	572	560	565
12/03/2002	563.5	563.5	539	543
12/04/2002	541.5	543	532	535
12/05/2002	540	558.5	535.5	540
12/06/2002	543	544.5	530.5	533
12/09/2002	533	542	522	527
12/10/2002	530	537	516	525
12/11/2002	525	538.5	517	535
12/12/2002	535	544	528	530
12/13/2002	536	536	521.5	525
12/16/2002	523.5	542	523.5	538.5
12/17/2002	537.5	541	530	531
12/18/2002	525	542.5	525	534
12/19/2002	536	548.5	535	548
12/20/2002	553.5	556.5	538.5	543.5
12/23/2002	549.5	549.5	530	537
12/24/2002	537	542.5	529	531
12/27/2002	540	540	522.5	522.5
12/30/2002	520	540	520	533
12/31/2002	540	540	529	532

Menu

Create your free account now!

REL.L: RELX Plc Historical Data

2002 Historical Chart

Average

Low

High