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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 524.1627
CLOSE 524.1522

Low

LOW 472

High

HIGH 566.5
DATEOPENHIGHLOWCLOSE
01/04/2005481.75494.5481.75494.5
01/05/2005490493.75490493.13
01/06/2005493494488491.82
01/07/2005497.75497.75491.5494
01/10/2005492.75494.75489.75491.56
01/11/2005492.5495486.25488.24
01/12/2005486.25488.5479480.25
01/13/2005482.25483.25478.75479.91
01/14/2005476.75483.75476.5481
01/17/2005485.75485.75482484.18
01/18/2005485485479.75484
01/19/2005482.5486480.5482.25
01/20/2005483.5484477.25480
01/21/2005486486477478.25
01/24/2005478.25478.25472474.5
01/25/2005475481.25473.25479.5
01/26/2005480.25487.5479.75486.25
01/27/2005488488.5479.25483.75
01/28/2005485485480480.75
01/31/2005479.75483.5479.75482.5
02/01/2005482490481.75490
02/02/2005490.5499.5489.5496.5
02/03/2005498498491.5494.75
02/04/2005494496.75492495.75
02/07/2005498504496503.25
02/08/2005503504.5497499
02/09/2005500500.5496.5499
02/10/2005499500.75495.25496.25
02/11/2005497.25498490.25493.5
02/14/2005491.5496.5491.5495.25
02/15/2005496502.25496500.5
02/16/2005500501.25496.25496.25
02/17/2005505.5540.5505.5533.5
02/18/2005533.5540.25532534.5
02/21/2005533.75538.5531.75533.75
02/22/2005535.5539.75533.25538.5
02/23/2005538538531.25533.5
02/24/2005532.25538.5528528.75
02/25/2005532.5543531543
02/28/2005541.75543519.75529.5
03/01/2005527537.75526.75536.5
03/02/2005539539528533
03/03/2005531541.75528.25541
03/04/2005545550539550
03/07/2005547.75553547549.75
03/08/2005552.5552.5544.25548
03/09/2005541.5544534537.75
03/10/2005534539532.5535.5
03/11/2005539540.25528.5531.25
03/14/2005529534.5526532.5
03/15/2005531.75535.75531.75534.5
03/16/2005534.5536.5530.75531.75
03/17/2005533534529530.75
03/18/2005529534528528.5
03/21/2005531.5558527.5530
03/22/2005530535.5528534.5
03/23/2005531.5538.5530.5538
03/24/2005538549.5537548
03/29/2005549549.5539549
03/30/2005548553.5544553.5
03/31/2005554566.5548548.5
04/01/2005551551539.5539.5
04/04/2005537537530534
04/05/2005535538.5531.5532.5
04/06/2005531536530.5531.5
04/07/2005533534528.5532
04/08/2005533533.5529531.5
04/11/2005532536525.5535.5
04/12/2005534.5534.5525529.45
04/13/2005530541529.5541
04/14/2005537541534.5536.5
04/15/2005532.5534.5528.5529.5
04/18/2005524.5528.5518.5527
04/19/2005528529519.5520
04/20/2005520.5525519.5524.5
04/21/2005521.5532521.5529
04/22/2005531.5531.5527.5528.5
04/25/2005530532526530.5
04/26/2005533.5533.5525528
04/27/2005519519.5508.5512.5
04/28/2005512.5518.5509511
04/29/2005510517509.5511.5
05/03/2005511514505510
05/04/2005511.5516.5506.5515.5
05/05/2005518.5523514.5521
05/06/2005520530518530
05/09/2005532533525.5530.5
05/10/2005533.5533.5530531.5
05/11/2005530.5531.5526529.5
05/12/2005532.5534528.5533
05/13/2005533533.5527.5532
05/16/2005528535528533.5
05/17/2005533534.5531532.5
05/18/2005536536527.5532.5
05/19/2005535535.5532.5533.5
05/20/2005533.5538531532.5
05/23/2005534534.5532533.5
05/24/2005531.5536529531.5
05/25/2005527.5534527.5534
05/26/2005533543.5533539
05/27/2005541542.5532.5533.5
05/31/2005529.5533520525
06/01/2005523.5530520.5528
06/02/2005525534525532
06/03/2005534537531534
06/06/2005534535.5529.5532.5
06/07/2005535.5537.5531537
06/08/2005536.5536.5531.5533
06/09/2005534534.5529530.5
06/10/2005531539.5531539.5
06/13/2005537542535.5539
06/14/2005540.5542537540
06/15/2005542.5545.5533536
06/16/2005539.5542533539.5
06/17/2005540548536.5543.5
06/20/2005540541.5531.5535.4
06/21/2005534538531.5537
06/22/2005532545532541.3
06/23/2005544544535.5537.5
06/24/2005531535.5531531
06/27/2005527531525526
06/28/2005524.5529.5523.5525
06/29/2005525532.5525531
06/30/2005527.5537527.5534.5
07/01/2005535544.5534.5542
07/04/2005544.5544.5538541
07/05/2005540543.5537.5539.5
07/06/2005542542.5534.5536.5
07/07/2005537539.5518532.5
07/08/2005540.5541.5534.5539
07/11/2005545545541543
07/12/2005545.5545.5538.5538.5
07/13/2005539542.5534.5535.5
07/14/2005534.5539534.5537.5
07/15/2005539540.5534535
07/18/2005535537530531.5
07/19/2005534535525526
07/20/2005528.5530526.5527.5
07/21/2005530.5535522530.5
07/22/2005529532527530
07/25/2005535540.5527.5539
07/26/2005536538.5530532
07/27/2005530.5541.5530.5540.5
07/28/2005545545525.5526
07/29/2005526.5533522526
08/01/2005527531.5525.5531.5
08/02/2005531533.5528.5533.5
08/03/2005530530523523.5
08/04/2005523526.5521524.5
08/05/2005521526519521
08/08/2005524531.5520.5528.5
08/09/2005530.5530.5525.5528
08/10/2005529531526528
08/11/2005527.5530.5523527
08/12/2005528528521524.5
08/15/2005523525521523
08/16/2005521533.5520.5524.5
08/17/2005522525519.5520
08/18/2005521522518519.5
08/19/2005522523518521.5
08/22/2005521.5523.5518521
08/23/2005519530519528
08/24/2005526.5528.5522.5525.5
08/25/2005524525519.5522.5
08/26/2005523.5526.5520521.5
08/30/2005525527.5519519
08/31/2005522524517520
09/01/2005521525520523
09/02/2005521526521523.5
09/05/2005522525.5522524
09/06/2005527.5531.5526.5530
09/07/2005533536.5529.5535.5
09/08/2005538.5543530.5535
09/09/2005538.5538.5533.5538
09/12/2005538.5540537539
09/13/2005537.5540533533.5
09/14/2005535.5535.5531533
09/15/2005532533.5527529.5
09/16/2005531535.5528.5529.5
09/19/2005525529.5523.5525
09/20/2005527.5531522529
09/21/2005528.5534521.5521.5
09/22/2005521.5522.5518519
09/23/2005520.5524.5519.5524
09/26/2005526526.5518524.5
09/27/2005522524.5519522.5
09/28/2005525526521.5524
09/29/2005525.5526522524.5
09/30/2005527.5529.5523.5524.5
10/03/2005527.5532.5525531.5
10/04/2005529.5534528532
10/05/2005529.5531527.5529
10/06/2005526530522.5526.5
10/07/2005527528.5520.5522
10/10/2005521.5525.5520520
10/11/2005520523.5519.5520
10/12/2005518.5519.5516517
10/13/2005515.5521512.5513.5
10/14/2005513516506513.5
10/17/2005514517.5513.5514.5
10/18/2005516516506.5508
10/19/2005506508501.5505
10/20/2005512.5513505508
10/21/2005507509502.5509
10/24/2005509514.5506513.5
10/25/2005516516509.5513.5
10/26/2005509514.5509510.5
10/27/2005507511505506
10/28/2005507512506511.5
10/31/2005514.5517.5509.5516
11/01/2005513.5527.5513.5525
11/02/2005525531.5523.5529.5
11/03/2005530536.5528.5536.5
11/04/2005537.5537.5531531.5
11/07/2005530.5549.5530.5546.5
11/08/2005546549.5543545
11/09/2005548.5549538540.5
11/10/2005543543535.5535.5
11/11/2005541.5549539.5549
11/14/2005547.5551543550.5
11/15/2005550.5556548.5549
11/16/2005551.5555.5549552.5
11/17/2005536.5536.5517523.5
11/18/2005526531.5518524.5
11/21/2005531.5531.5513.5513.5
11/22/2005512.5516.5510.5512.5
11/23/2005512515509.5509.5
11/24/2005512513.5509.5511
11/25/2005510.5515.5510.5515
11/28/2005519.5519.5514.5514.5
11/29/2005515.5521.5513.5518
11/30/2005519.5524.5515515
12/01/2005517.5523.5515523.5
12/02/2005525525516.5518
12/05/2005517523.5515.5520
12/06/2005520522518.5520
12/07/2005521523.5515515
12/08/2005513519512.5518
12/09/2005517520.5515.5518.5
12/12/2005524530521522
12/13/2005522.5522.5516.5518.5
12/14/2005520521512.5515
12/15/2005515520515517.5
12/16/2005515.5523.5515.5522
12/19/2005521526.5521524
12/20/2005524525520.5523
12/21/2005523.5533.5522.5533.5
12/22/2005533.5542531538
12/23/2005538.5544537540
12/28/2005542.5543.5541542.11
12/29/2005545.5547541546
12/30/2005548.5548.5543.5546