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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 485.7213
CLOSE 484.7312

Low

LOW 388

High

HIGH 555
DATEOPENHIGHLOWCLOSE
01/02/2003530.5549.5530.5548
01/03/2003552.5553541552
01/06/2003552554534.5539.5
01/07/2003538541.5525.5527
01/08/2003529529516.5518
01/09/2003514.5525511513.5
01/10/2003517517500505
01/13/2003512.5517.5490493
01/14/2003485511485509.5
01/15/2003513516502505
01/16/2003507510.5498.5503.5
01/17/2003503.5503.5485485
01/20/2003490492485.5489
01/21/2003490494466472
01/22/2003472488472481.5
01/23/2003488488467468.5
01/24/2003471473463467
01/27/2003464467453461
01/28/2003461467455.5465
01/29/2003460.5466450.5456.5
01/30/2003460470449470
01/31/2003469474.5460472
02/03/2003474490474490
02/04/2003483487.5473.5477.5
02/05/2003477.5487.5470.5485.5
02/06/2003479485468470
02/07/2003470470.5460469
02/10/2003465472.5463468
02/11/2003470470462.5469.5
02/12/2003465.5470443446.5
02/13/2003440.5441431.5434.5
02/14/2003432448432440.5
02/17/2003450453441.5447
02/18/2003447447.5438443.5
02/19/2003445445427431
02/20/2003441.5451.5438.5443.5
02/21/2003445451.5440.5451.5
02/24/2003450.5458449451.5
02/25/2003447448.5430433
02/26/2003433438427.5435.5
02/27/2003435444432.5442
02/28/2003440465440463.5
03/03/2003464.5474.5461.5473
03/04/2003471471455.5458.5
03/05/2003458458446448
03/06/2003441.5459441.5449.5
03/07/2003447450.5435435
03/10/2003438444.5430431
03/11/2003435435393400
03/12/2003405411.5388392
03/13/2003391437.5391434
03/14/2003444.5459.5437.5455
03/17/2003444.5483.5433.5475
03/18/2003475484.5463467.5
03/19/2003480.5497.5463.5490
03/20/2003487.5487.5466479
03/21/2003484499.5481.5499.5
03/24/2003495495472476
03/25/2003466.5493.5466.5485.5
03/26/2003485.5487458481.5
03/27/2003481.5490471.75481.5
03/28/2003481486473.75480
03/31/2003475476445452
04/01/2003456479456468
04/02/2003470503.5470493
04/03/2003490508.75488.75492.5
04/04/2003492510489498
04/07/2003503521.75503516
04/08/2003511514489.75491.5
04/09/2003486486.25472478
04/10/2003478.75479460461
04/11/2003465475457467.5
04/14/2003470473.5463470.5
04/15/2003471491.75471487.25
04/16/2003492502482.5486.75
04/17/2003484.25498.25482492
04/22/2003492496477.25492.75
04/23/2003497506489.75496
04/24/2003498.75506.5483.5488.75
04/25/2003488492.5484.25488.75
04/28/2003485498.5483.5496
04/29/2003500501490496.25
04/30/2003498505.75492499
05/01/2003497497.25474.25478
05/02/2003482489.25477.75487.5
05/06/2003491.5499490499
05/07/2003502.75517.75495.25503
05/08/2003506506491.25499.75
05/09/2003500504489.75494.5
05/12/2003498.5500477.5482
05/13/2003482487475.75483.5
05/14/2003487.5495480.5490.5
05/15/2003485494474.25494
05/16/2003495.75500492.25496
05/19/2003493494487489
05/20/2003486495.75486493.25
05/21/2003493.75493.75480.5487.5
05/22/2003491.5499.5487.5498
05/23/2003493.75502.25493495.5
05/27/2003498503488.25497
05/28/2003498.5510.75498507.5
05/29/2003515.5515.5502.75514
05/30/2003510.25513501501
06/02/2003509524506.25522
06/03/2003517522514519
06/04/2003522527516.25522
06/05/2003521527.75521525
06/06/2003529555528.25550
06/09/2003550550536.25537
06/10/2003542.5542.5529530
06/11/2003537.25543528541.75
06/12/2003541.75547534536.5
06/13/2003540.25545531.5535.25
06/16/2003536.5543534.25540
06/17/2003546548.5532.25539.5
06/18/2003539.5546532533
06/19/2003532.75536517517
06/20/2003510.75527510.75525
06/23/2003529.5529.5511.25518
06/24/2003525.75525.75512.25517
06/25/2003521522.5510513
06/26/2003508510.5502504
06/27/2003511.25525504522.25
06/30/2003520524503504.25
07/01/2003505508.25485.5488.5
07/02/2003495497.25486494
07/03/2003482500480.5492
07/04/2003495499.25490.25491.75
07/07/2003494.25503493501
07/08/2003506.5509498503
07/09/2003502508493.25500
07/10/2003506506489.25494
07/11/2003489.75496488.5492.75
07/14/2003496.75497.25490494.25
07/15/2003491500477.25484
07/16/2003488497487492
07/17/2003488.25492.5484485
07/18/2003488.25505.5487.25505
07/21/2003509509491.5495
07/22/2003499.75500493495
07/23/2003498501495.25497.25
07/24/2003499508.25496.25505.75
07/25/2003502503496.25498
07/28/2003505.5506495.25498.25
07/29/2003496499.5487491.5
07/30/2003489.25492482.75483
07/31/2003487.75487.75474.25478.75
08/01/2003479480.5473.75474
08/04/2003477.5484.5476.75482.5
08/05/2003476.75486.5476.75481.75
08/06/2003479480468.75469
08/07/2003480485.5476482
08/08/2003482.25493.25476492
08/11/2003496.5498.25490.75497.5
08/12/2003497500492.5496
08/13/2003499502496500
08/14/2003501.75507495504.75
08/15/2003501.5503.5491494
08/18/2003495498.25489491.5
08/19/2003496496488490
08/20/2003492.5493482485.75
08/21/2003481492.75481488.75
08/22/2003487497.75487497
08/26/2003500.5500.5486489.5
08/27/2003490.75494488491.5
08/28/2003493493.75480486.25
08/29/2003491491482.25485
09/01/2003488495.75488493
09/02/2003497.25497.25492.5494.5
09/03/2003499.75521497520.25
09/04/2003524.75524.75507508
09/05/2003510520508.5518.25
09/08/2003520526.25517.5523.75
09/09/2003527527510.75513.75
09/10/2003513.5513.5502.5503.25
09/11/2003505530499.75508
09/12/2003508.25508.75496497.75
09/15/2003501509496507
09/16/2003504.5514.75500509
09/17/2003513514.75509.5511
09/18/2003509.75512498.75506
09/19/2003497.25508.25497.25507.5
09/22/2003502506.75489494.75
09/23/2003492495.25485.25487.75
09/24/2003493.25498.5487.75496.5
09/25/2003493.5495.75487491
09/26/2003488.25493.25480.5482
09/29/2003485.25486.75476.75479.5
09/30/2003479.5481.25465470.75
10/01/2003473474465.75472.5
10/02/2003478478465469.25
10/03/2003469488.25467.75486
10/06/2003483486479485.5
10/07/2003489489479.25485.25
10/08/2003485.25490.5480488.5
10/09/2003489.5500487.5499
10/10/2003497.25502.5495.5496
10/13/2003498.75502.75494.5495
10/14/2003500500488.25493.5
10/15/2003493500.5490.75494.75
10/16/2003491.5496.5485.25489
10/17/2003489.75492484.5491
10/20/2003492498.5487.25498
10/21/2003496.5501.25491493
10/22/2003493496.5482485.5
10/23/2003480480471.5477.75
10/24/2003474.5479.75466470
10/27/2003474474468.5470
10/28/2003474477471.25474.75
10/29/2003479.25479.25470.5473
10/30/2003473.75478.5470.5474.5
10/31/2003474474455.5458
11/03/2003469.5469.5454462.5
11/04/2003468.75468.75456.5460
11/05/2003460462.5456459.75
11/06/2003458.75463.5458.25462
11/07/2003462.75468.75462.75467.5
11/10/2003468.5468.5462.5464.5
11/11/2003455465455461
11/12/2003460464.25459.5460
11/13/2003465475464469.5
11/14/2003471474.75470471
11/17/2003471471462.25464
11/18/2003465467.25461462.5
11/19/2003461.5465.25457.5463.5
11/20/2003465.25465.25452.5455.75
11/21/2003455.5463455460.25
11/24/2003463.5471.5462470
11/25/2003471.25473467467.5
11/26/2003469.75484.75465478
11/27/2003477481.75474.5479
11/28/2003482.5485.25474479
12/01/2003484489.75483.75489.5
12/02/2003487492.5481487.5
12/03/2003487.25497.5487.25494
12/04/2003477.5480458.5459
12/05/2003462.25466457463.25
12/08/2003465474.5463.5473.75
12/09/2003474479467.25469.5
12/10/2003466469.5460461.75
12/11/2003460.75465458460.25
12/12/2003462464449449.75
12/15/2003450.75457.5447.25447.5
12/16/2003447.5449.25441448.25
12/17/2003445450444.25445
12/18/2003445455.5445448
12/19/2003450450.75443445.25
12/22/2003448.5455.5445.75452
12/23/2003454.75458453.5458
12/24/2003454461.75454459
12/29/2003456.5459.75455.25457.5
12/30/2003459.75464458462.75
12/31/2003468471.5466467.25