REL.L
RELX Plc
13:27:14
2381 £
0.0000 (%0.00)
Previous Close: 2348
Day Low₺2341
Day High₺2387
REL.L: RELX Plc Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 495.1122
CLOSE 494.4155
Low
LOW 448.25
High
HIGH 543
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 472 | 472 | 462.5 | 467 |
| 01/05/2004 | 464 | 466 | 461 | 465.25 |
| 01/06/2004 | 469 | 469 | 459.5 | 463.5 |
| 01/07/2004 | 461.75 | 464 | 456.5 | 462.5 |
| 01/08/2004 | 462 | 466.5 | 461.75 | 463.25 |
| 01/09/2004 | 465 | 467 | 455.5 | 456 |
| 01/12/2004 | 455.5 | 456 | 448.5 | 451 |
| 01/13/2004 | 451 | 455 | 450.25 | 450.25 |
| 01/14/2004 | 452.5 | 463 | 448.25 | 462 |
| 01/15/2004 | 463 | 477 | 458 | 474.5 |
| 01/16/2004 | 476 | 493.5 | 476 | 491.25 |
| 01/19/2004 | 492 | 492 | 480 | 481.25 |
| 01/20/2004 | 482.25 | 482.25 | 472.5 | 476 |
| 01/21/2004 | 477 | 482.25 | 476.25 | 481.5 |
| 01/22/2004 | 482 | 484 | 473.25 | 474 |
| 01/23/2004 | 475.5 | 478 | 468.25 | 471.75 |
| 01/26/2004 | 475 | 475 | 467.25 | 468.25 |
| 01/27/2004 | 477 | 477 | 464.75 | 465 |
| 01/28/2004 | 468 | 473 | 461.5 | 469.75 |
| 01/29/2004 | 468 | 475.75 | 463.75 | 470.25 |
| 01/30/2004 | 470 | 480.25 | 470 | 471 |
| 02/02/2004 | 476.5 | 478 | 470.75 | 473.25 |
| 02/03/2004 | 476 | 476 | 468.5 | 470.5 |
| 02/04/2004 | 467 | 472.5 | 467 | 470 |
| 02/05/2004 | 462 | 477.25 | 462 | 475 |
| 02/06/2004 | 477 | 477 | 470 | 473 |
| 02/09/2004 | 480 | 480 | 471.25 | 477 |
| 02/10/2004 | 479 | 479 | 473 | 475 |
| 02/11/2004 | 476 | 478 | 470 | 478 |
| 02/12/2004 | 482.75 | 482.75 | 467.25 | 469.5 |
| 02/13/2004 | 471.75 | 471.75 | 456 | 458.75 |
| 02/16/2004 | 457 | 464 | 456.25 | 459 |
| 02/17/2004 | 461 | 470 | 459 | 465 |
| 02/18/2004 | 479 | 479 | 450 | 450 |
| 02/19/2004 | 457.5 | 494.5 | 457 | 487.25 |
| 02/20/2004 | 486.75 | 512 | 483.25 | 504 |
| 02/23/2004 | 507.5 | 523 | 505.75 | 515.5 |
| 02/24/2004 | 518.5 | 518.5 | 483 | 503 |
| 02/25/2004 | 501.25 | 504 | 494.25 | 501 |
| 02/26/2004 | 499 | 503 | 493.25 | 495.5 |
| 02/27/2004 | 500 | 501 | 495.5 | 495.75 |
| 03/01/2004 | 502 | 502 | 494 | 494.75 |
| 03/02/2004 | 499.5 | 500.25 | 495 | 497 |
| 03/03/2004 | 498 | 498 | 491.25 | 491.25 |
| 03/04/2004 | 491 | 496.75 | 491 | 492 |
| 03/05/2004 | 492 | 499.75 | 490.75 | 493 |
| 03/08/2004 | 493.5 | 493.5 | 485.25 | 486 |
| 03/09/2004 | 487 | 487 | 480.75 | 481.5 |
| 03/10/2004 | 479 | 486.5 | 478.25 | 483.5 |
| 03/11/2004 | 483.5 | 485 | 474.75 | 475.25 |
| 03/12/2004 | 472 | 478 | 465 | 475 |
| 03/15/2004 | 474 | 475 | 465 | 467.75 |
| 03/16/2004 | 469 | 482 | 469 | 479.25 |
| 03/17/2004 | 477.75 | 486 | 476 | 480.75 |
| 03/18/2004 | 483.25 | 483.25 | 472.5 | 475.5 |
| 03/19/2004 | 480 | 483 | 475.5 | 481.25 |
| 03/22/2004 | 480 | 480 | 466 | 472 |
| 03/23/2004 | 472 | 474.25 | 466.75 | 468.5 |
| 03/24/2004 | 469 | 473.5 | 465.75 | 467.25 |
| 03/25/2004 | 470 | 475.25 | 467 | 472.5 |
| 03/26/2004 | 478.75 | 478.75 | 469 | 472.25 |
| 03/29/2004 | 471.25 | 478.5 | 470.5 | 476.5 |
| 03/30/2004 | 479.25 | 479.25 | 471.5 | 478 |
| 03/31/2004 | 477.25 | 486.5 | 477.25 | 481.5 |
| 04/01/2004 | 483 | 483 | 476 | 480.5 |
| 04/02/2004 | 484.75 | 494.75 | 481.25 | 490 |
| 04/05/2004 | 490 | 492 | 485.75 | 489 |
| 04/06/2004 | 494.75 | 494.75 | 484.25 | 488 |
| 04/07/2004 | 490 | 498 | 486 | 497.75 |
| 04/08/2004 | 496.75 | 502.75 | 491.5 | 494.75 |
| 04/13/2004 | 498.75 | 502 | 493.75 | 501.5 |
| 04/14/2004 | 500 | 506.25 | 495.25 | 504 |
| 04/15/2004 | 504 | 515.75 | 502 | 513.5 |
| 04/16/2004 | 513.5 | 525.25 | 511.5 | 524.25 |
| 04/19/2004 | 521.5 | 528 | 520 | 525.25 |
| 04/20/2004 | 528.5 | 533 | 523 | 527.25 |
| 04/21/2004 | 526 | 531.25 | 521.75 | 526.75 |
| 04/22/2004 | 525.75 | 532.5 | 525.75 | 531.75 |
| 04/23/2004 | 535.5 | 540.75 | 533.5 | 535.75 |
| 04/26/2004 | 536.25 | 542.75 | 535.5 | 540.5 |
| 04/27/2004 | 540.5 | 540.5 | 528.75 | 531.75 |
| 04/28/2004 | 524 | 527.25 | 515.5 | 517.25 |
| 04/29/2004 | 520 | 521.5 | 514 | 519.5 |
| 04/30/2004 | 518.25 | 528.25 | 518.25 | 525 |
| 05/04/2004 | 527 | 533.25 | 522.75 | 532 |
| 05/05/2004 | 530.75 | 533.25 | 527.75 | 532.25 |
| 05/06/2004 | 531 | 531 | 527 | 528 |
| 05/07/2004 | 529.25 | 530 | 523.5 | 523.75 |
| 05/10/2004 | 514.5 | 518.5 | 510 | 514.25 |
| 05/11/2004 | 517 | 526.5 | 513 | 526 |
| 05/12/2004 | 529.25 | 529.25 | 517 | 520.5 |
| 05/13/2004 | 525.5 | 526.75 | 515.75 | 519.25 |
| 05/14/2004 | 516 | 521 | 514.5 | 518 |
| 05/17/2004 | 513 | 519.75 | 510 | 519.25 |
| 05/18/2004 | 522.5 | 527 | 514 | 516.25 |
| 05/19/2004 | 515.25 | 526 | 515.25 | 525.25 |
| 05/20/2004 | 525.25 | 531.5 | 521.75 | 529.75 |
| 05/21/2004 | 527.25 | 532 | 522 | 527.75 |
| 05/24/2004 | 527.25 | 533.5 | 522.75 | 524.75 |
| 05/25/2004 | 526.25 | 526.25 | 517 | 520 |
| 05/26/2004 | 522.5 | 526.75 | 520 | 523.75 |
| 05/27/2004 | 526 | 533 | 520.25 | 532.75 |
| 05/28/2004 | 535 | 535 | 521 | 526 |
| 06/01/2004 | 528 | 528 | 515.75 | 516 |
| 06/02/2004 | 517.75 | 526.75 | 517.5 | 520 |
| 06/03/2004 | 521.75 | 521.75 | 512 | 515.25 |
| 06/04/2004 | 516.25 | 520.5 | 514.25 | 519.75 |
| 06/07/2004 | 520.5 | 526.5 | 520.5 | 524.5 |
| 06/08/2004 | 527.5 | 527.5 | 520.5 | 523.75 |
| 06/09/2004 | 527.75 | 529.5 | 524.75 | 529.5 |
| 06/10/2004 | 529 | 532.75 | 527 | 530.75 |
| 06/11/2004 | 528 | 532 | 527.25 | 531.5 |
| 06/14/2004 | 527.5 | 529.25 | 525 | 528.25 |
| 06/15/2004 | 528 | 531.5 | 525 | 530 |
| 06/16/2004 | 530.5 | 536.75 | 529.5 | 530.5 |
| 06/17/2004 | 530 | 531 | 527 | 529.5 |
| 06/18/2004 | 525 | 533.75 | 523.5 | 533 |
| 06/21/2004 | 533 | 539 | 531.5 | 535.5 |
| 06/22/2004 | 535.5 | 535.5 | 529 | 531 |
| 06/23/2004 | 533 | 539 | 527.5 | 537.5 |
| 06/24/2004 | 541 | 543 | 537.5 | 542.5 |
| 06/25/2004 | 538 | 543 | 534.5 | 536 |
| 06/28/2004 | 534.5 | 540.5 | 530 | 538.5 |
| 06/29/2004 | 539.5 | 541 | 536.5 | 538.5 |
| 06/30/2004 | 539.5 | 542 | 535 | 536 |
| 07/01/2004 | 535 | 538.5 | 529 | 529.5 |
| 07/02/2004 | 530 | 533.5 | 519 | 523 |
| 07/05/2004 | 523 | 523 | 515 | 517.5 |
| 07/06/2004 | 520.5 | 520.5 | 509 | 509.5 |
| 07/07/2004 | 510 | 513.5 | 504 | 504 |
| 07/08/2004 | 503 | 508.5 | 502 | 507 |
| 07/09/2004 | 506.5 | 506.5 | 498 | 503.5 |
| 07/12/2004 | 503.5 | 505 | 500.5 | 501.5 |
| 07/13/2004 | 506.5 | 506.5 | 497.5 | 499 |
| 07/14/2004 | 500 | 501.5 | 495 | 500 |
| 07/15/2004 | 500 | 500.5 | 493 | 494 |
| 07/16/2004 | 491.5 | 495 | 489.5 | 492 |
| 07/19/2004 | 491.5 | 491.5 | 485.5 | 486 |
| 07/20/2004 | 493 | 496.5 | 486 | 496.5 |
| 07/21/2004 | 496.5 | 507.5 | 496.5 | 502.5 |
| 07/22/2004 | 498.5 | 500.5 | 490 | 494 |
| 07/23/2004 | 493.5 | 497 | 490 | 490.5 |
| 07/26/2004 | 488.5 | 496 | 487.5 | 487.5 |
| 07/27/2004 | 489 | 489 | 483 | 484.5 |
| 07/28/2004 | 486 | 489 | 480.5 | 481 |
| 07/29/2004 | 486 | 489 | 482 | 487.5 |
| 07/30/2004 | 487.5 | 491.5 | 481 | 487 |
| 08/02/2004 | 488 | 488 | 478.5 | 485.5 |
| 08/03/2004 | 484.5 | 486.5 | 482.5 | 484 |
| 08/04/2004 | 486 | 486 | 464.5 | 476 |
| 08/05/2004 | 482 | 489.5 | 478.5 | 481 |
| 08/06/2004 | 480.5 | 480.5 | 470.5 | 471 |
| 08/09/2004 | 472 | 475 | 464.5 | 466.5 |
| 08/10/2004 | 465.5 | 484.5 | 465.5 | 482.5 |
| 08/11/2004 | 482 | 482 | 471 | 478 |
| 08/12/2004 | 478 | 481 | 469 | 470 |
| 08/13/2004 | 470.5 | 473.5 | 467 | 471 |
| 08/16/2004 | 467.5 | 474 | 465 | 472 |
| 08/17/2004 | 471.5 | 477.5 | 469 | 474 |
| 08/18/2004 | 477 | 479 | 472 | 479 |
| 08/19/2004 | 480.5 | 483.5 | 473.5 | 475.5 |
| 08/20/2004 | 475 | 479 | 473.5 | 477 |
| 08/23/2004 | 483 | 483 | 476.5 | 478 |
| 08/24/2004 | 478 | 485.5 | 476 | 484 |
| 08/25/2004 | 483 | 486 | 479 | 483.5 |
| 08/26/2004 | 487.5 | 491.5 | 485 | 490 |
| 08/27/2004 | 491 | 496.5 | 489 | 494.5 |
| 08/31/2004 | 492 | 497 | 491.5 | 492 |
| 09/01/2004 | 492 | 496.5 | 492 | 494.5 |
| 09/02/2004 | 495.5 | 495.5 | 490 | 494.5 |
| 09/03/2004 | 494.5 | 501.5 | 492 | 500.5 |
| 09/06/2004 | 500.5 | 505.5 | 499 | 503 |
| 09/07/2004 | 504.5 | 507 | 501.5 | 506.5 |
| 09/08/2004 | 504.5 | 509 | 504 | 504.5 |
| 09/09/2004 | 503 | 506 | 498 | 504.5 |
| 09/10/2004 | 501 | 507 | 501 | 505.5 |
| 09/13/2004 | 505 | 515 | 505 | 512.5 |
| 09/14/2004 | 512.5 | 517 | 512.5 | 514 |
| 09/15/2004 | 512.5 | 517 | 512.5 | 513.5 |
| 09/16/2004 | 510 | 515 | 510 | 511 |
| 09/17/2004 | 507 | 519.5 | 507 | 518 |
| 09/20/2004 | 520.5 | 520.5 | 513.5 | 515.5 |
| 09/21/2004 | 516.5 | 519.5 | 514.5 | 516 |
| 09/22/2004 | 519.5 | 519.5 | 512.5 | 513 |
| 09/23/2004 | 511.5 | 513 | 500.5 | 503.5 |
| 09/24/2004 | 501 | 503.5 | 499 | 499.5 |
| 09/27/2004 | 498 | 502.5 | 492 | 493.5 |
| 09/28/2004 | 491 | 495 | 487 | 490 |
| 09/29/2004 | 490 | 497.5 | 490 | 494 |
| 09/30/2004 | 497.5 | 497.5 | 484 | 485 |
| 10/01/2004 | 488.5 | 498.5 | 485 | 497.5 |
| 10/04/2004 | 497.5 | 505.5 | 497.5 | 501 |
| 10/05/2004 | 504 | 509.5 | 500 | 503.5 |
| 10/06/2004 | 504 | 506 | 498 | 501.5 |
| 10/07/2004 | 506 | 510 | 503 | 508 |
| 10/08/2004 | 502 | 504.5 | 497.5 | 501 |
| 10/11/2004 | 503.5 | 503.5 | 496 | 501 |
| 10/12/2004 | 504 | 504 | 486.5 | 487 |
| 10/13/2004 | 487.5 | 494 | 486.5 | 489 |
| 10/14/2004 | 488 | 492.5 | 485 | 491.5 |
| 10/15/2004 | 487.5 | 493 | 487.5 | 491.5 |
| 10/18/2004 | 492 | 492 | 481.5 | 483 |
| 10/19/2004 | 484.5 | 489 | 484.5 | 485 |
| 10/20/2004 | 481 | 487 | 480 | 481 |
| 10/21/2004 | 485 | 486.5 | 476.5 | 479.5 |
| 10/22/2004 | 478 | 483 | 477.5 | 479 |
| 10/25/2004 | 477 | 479 | 472.5 | 474 |
| 10/26/2004 | 480 | 480.5 | 474.5 | 480 |
| 10/27/2004 | 480.5 | 482 | 478 | 480 |
| 10/28/2004 | 483.5 | 491 | 482.5 | 487.5 |
| 10/29/2004 | 488 | 490 | 484.5 | 487.13 |
| 11/01/2004 | 490 | 495 | 488 | 494.5 |
| 11/02/2004 | 497 | 500.5 | 494.5 | 497.63 |
| 11/03/2004 | 503 | 503 | 495.5 | 497.05 |
| 11/04/2004 | 495 | 497 | 485.5 | 493.86 |
| 11/05/2004 | 499 | 502 | 496.5 | 498 |
| 11/08/2004 | 499.5 | 504 | 496.5 | 498.33 |
| 11/09/2004 | 496.5 | 499 | 494 | 495.61 |
| 11/10/2004 | 498 | 501.5 | 494 | 495.04 |
| 11/11/2004 | 498 | 505 | 495 | 503.94 |
| 11/12/2004 | 508.5 | 510.5 | 505 | 508 |
| 11/15/2004 | 512 | 512 | 504.5 | 506 |
| 11/16/2004 | 506.5 | 506.5 | 500 | 502.5 |
| 11/17/2004 | 502.5 | 504 | 498.5 | 499.94 |
| 11/18/2004 | 501 | 503.5 | 497.5 | 499.94 |
| 11/19/2004 | 499 | 502 | 497 | 498 |
| 11/22/2004 | 498 | 498 | 487.5 | 489.24 |
| 11/23/2004 | 489.5 | 493.5 | 488.5 | 491.95 |
| 11/24/2004 | 492 | 492.5 | 486.5 | 487 |
| 11/25/2004 | 487.5 | 492 | 485.5 | 487.01 |
| 11/26/2004 | 492 | 492 | 484.5 | 486.77 |
| 11/29/2004 | 487 | 493 | 487 | 489.5 |
| 11/30/2004 | 490.5 | 491.5 | 479 | 480.5 |
| 12/01/2004 | 477.5 | 489 | 477.5 | 484 |
| 12/02/2004 | 483 | 485.5 | 468 | 474.21 |
| 12/03/2004 | 475 | 476 | 467.5 | 468.5 |
| 12/06/2004 | 469 | 470.5 | 460.5 | 463 |
| 12/07/2004 | 465 | 467.5 | 462 | 467.5 |
| 12/08/2004 | 462 | 472.5 | 462 | 471 |
| 12/09/2004 | 474.5 | 474.5 | 464 | 465.28 |
| 12/10/2004 | 466 | 468.5 | 462.5 | 464 |
| 12/13/2004 | 466 | 478 | 464.5 | 466.13 |
| 12/14/2004 | 480 | 480.5 | 470.5 | 472.62 |
| 12/15/2004 | 477 | 477 | 469 | 469 |
| 12/16/2004 | 469 | 474 | 468.5 | 471.08 |
| 12/17/2004 | 466 | 469.5 | 461.5 | 461.5 |
| 12/20/2004 | 461 | 472 | 461 | 468.56 |
| 12/21/2004 | 471.5 | 473.5 | 469.25 | 471.1 |
| 12/22/2004 | 469.75 | 473.5 | 469 | 473 |
| 12/23/2004 | 470.75 | 477 | 470.75 | 476.75 |
| 12/24/2004 | 474.5 | 477.5 | 474 | 474.62 |
| 12/29/2004 | 477.25 | 480.25 | 476.5 | 480.25 |
| 12/30/2004 | 480 | 481.25 | 478 | 480.25 |
| 12/31/2004 | 480.5 | 482.25 | 479 | 480.5 |