REL.L: RELX Plc Historical Data

2006 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 550.8036

CLOSE 550.9667

Low

LOW 502.5

High

HIGH 611

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	545	553.5	544	550.5
01/04/2006	554	556.5	549.5	554.5
01/05/2006	557.5	557.5	553	554
01/06/2006	552.5	556	552	555
01/09/2006	553.5	558.5	553	555
01/10/2006	556	556	540.5	541.5
01/11/2006	541.5	551.5	541.5	549.5
01/12/2006	551	551	545	547
01/13/2006	544	544	533	535.5
01/16/2006	538	542	533.5	541.5
01/17/2006	540	540.5	535	538
01/18/2006	531	532.5	528.5	530.5
01/19/2006	532.5	535	527	528
01/20/2006	526.5	532	526.5	530.5
01/23/2006	527	529.5	522	525
01/24/2006	523	531	523	527.5
01/25/2006	528	533	526.5	533
01/26/2006	532.5	538	532.5	534
01/27/2006	540	540	530	531.5
01/30/2006	532	533	526.5	530
01/31/2006	533.5	539	527	530
02/01/2006	529	537	528	534.5
02/02/2006	534.5	547	533	539.5
02/03/2006	542.5	545.5	534	537
02/06/2006	541	547	540	541.5
02/07/2006	545	545	534.5	537.5
02/08/2006	536	542	534.5	536.5
02/09/2006	537.5	547	537.5	546.5
02/10/2006	546.5	551.5	545	546.5
02/13/2006	545.5	549.5	542.5	547.5
02/14/2006	550.5	555	545	552.5
02/15/2006	553	556	550	554
02/16/2006	550	550	524	525.5
02/17/2006	526.5	527	521	524
02/20/2006	524.5	524.5	521.5	522.5
02/21/2006	526.5	526.5	513	515.5
02/22/2006	511.5	520.5	511.5	520
02/23/2006	523	524	517	518
02/24/2006	516.5	523.5	516.5	521.5
02/27/2006	524	524	516.5	519
02/28/2006	517	520.5	514.5	515
03/01/2006	516	519	513.5	514.5
03/02/2006	515	517.5	513	516.5
03/03/2006	515.5	517.5	513	516
03/06/2006	517	518.5	514.5	517
03/07/2006	514.5	526	514	524
03/08/2006	524.5	528	518	520
03/09/2006	522.5	523	516	522.5
03/10/2006	520.5	525	519	525
03/13/2006	525.5	531	524	530.5
03/14/2006	528	536	527	535.5
03/15/2006	540.5	542.5	534.5	537
03/16/2006	537.5	542	532	542
03/17/2006	540.5	551.5	540.5	551
03/20/2006	553	553	542.5	545
03/21/2006	546.5	546.5	541	545.5
03/22/2006	542.5	561	542.5	560.5
03/23/2006	563.5	570.5	559	567.5
03/24/2006	565.5	570.5	559	565
03/27/2006	562	567.5	560	561
03/28/2006	559.5	565	556.5	558.5
03/29/2006	559.5	562	555.5	558
03/30/2006	558	560.5	556.5	557.5
03/31/2006	557.5	560	551.5	552
04/03/2006	552	555.5	546.5	547
04/04/2006	545.5	551	545.5	549.5
04/05/2006	552	554	546	552
04/06/2006	552.5	555.5	547.5	549.5
04/07/2006	550.5	555	547.5	551
04/10/2006	548.5	557	545.5	556
04/11/2006	558.5	558.5	546.5	547.5
04/12/2006	547	549	544	545
04/13/2006	544	547	543	544.5
04/18/2006	546.5	546.5	541.5	542.5
04/19/2006	539	539	531	535
04/20/2006	534	549	534	546.5
04/21/2006	546.5	555	544.5	551.5
04/24/2006	548.5	550.5	546	547.5
04/25/2006	547	555	547	549.5
04/26/2006	553	556.5	549.5	551
04/27/2006	552.5	554	547	552.5
04/28/2006	548.5	549.5	542	545
05/02/2006	543.5	544.5	538.5	541.5
05/03/2006	542.5	544.5	536	537
05/04/2006	536	540.5	536	539
05/05/2006	537.5	549.5	537	549
05/08/2006	550	552	541.5	542.5
05/09/2006	543	544.5	538	543
05/10/2006	542.5	544	539	540
05/11/2006	540	542.5	534	535.5
05/12/2006	535	535	525.5	526.5
05/15/2006	525	531.5	520	526
05/16/2006	525	536.5	524	532
05/17/2006	533.5	533.5	512	513.5
05/18/2006	518	519	511	517
05/19/2006	512.5	518.5	508	510
05/22/2006	511	512	502.5	503.5
05/23/2006	503.5	519.5	503.5	518
05/24/2006	511	517.5	502.5	508.5
05/25/2006	507.5	517	507.5	515
05/26/2006	517.5	532	517.5	532
05/30/2006	529.5	529.5	523	523
05/31/2006	521	524	510	520
06/01/2006	520.5	526	519	525.5
06/02/2006	529	529	522	523.5
06/05/2006	524	531	520	527
06/06/2006	522.5	531	520	522
06/07/2006	522	541	522	539.5
06/08/2006	530	540.5	528	530.5
06/09/2006	534.5	534.5	526.5	528
06/12/2006	527	530.5	526	528
06/13/2006	523.5	523.5	513	516.5
06/14/2006	515.5	519	510.5	514
06/15/2006	515	519.5	512	516.5
06/16/2006	520.5	521	515.5	517
06/19/2006	518.5	520.5	516	518
06/20/2006	515.5	521	515	518
06/21/2006	521	524.5	514.5	522.5
06/22/2006	530	530	520	524
06/23/2006	522	527	522	525
06/26/2006	526.5	526.5	520.5	524.5
06/27/2006	529	531.5	521	521.5
06/28/2006	521	539.5	519.5	537.5
06/29/2006	538.5	547.5	536	545
06/30/2006	550.5	551	539.5	546
07/03/2006	548.5	550.5	542.5	545
07/04/2006	543.5	547	540.5	544.5
07/05/2006	544.5	547.5	543	543
07/06/2006	545	545	539	540
07/07/2006	537.5	540	531.5	534
07/10/2006	532	537	530	537
07/11/2006	533.5	533.5	528.5	529.5
07/12/2006	531.5	533.5	530	531.5
07/13/2006	530	530	522	523
07/14/2006	519.5	524.5	518	518
07/17/2006	519	519	513	515.5
07/18/2006	513.5	517	510	513.5
07/19/2006	516	517.5	512.5	517.5
07/20/2006	518	522.5	517.5	522
07/21/2006	519	523.5	517	517.5
07/24/2006	518	526	518	525.5
07/25/2006	524	531	521.5	528
07/26/2006	527.5	534	524	532
07/27/2006	527	536	521	531
07/28/2006	528.5	538	528.5	537.5
07/31/2006	537	538	532.5	534
08/01/2006	534	541.5	530	532
08/02/2006	532.5	543.5	530	541.5
08/03/2006	543	543	531	531.5
08/04/2006	535	536.5	530.5	535.5
08/07/2006	529	531.5	527.5	528
08/08/2006	530.5	536	528.5	534
08/09/2006	536	545.5	534	545
08/10/2006	540	554	538	553
08/11/2006	552	562	552	561.5
08/14/2006	564.5	564.5	558.5	562.5
08/15/2006	561.5	563.5	555.5	563.5
08/16/2006	566	566	559.5	563
08/17/2006	562	569.5	559	568.5
08/18/2006	567.5	569	566	567.5
08/21/2006	567	567.5	562.5	565.5
08/22/2006	565.5	566.5	560.5	562.5
08/23/2006	562	563.5	559.5	560
08/24/2006	562	562.5	557	560.5
08/25/2006	559.5	559.5	555	556
08/29/2006	557	560	553.5	558
08/30/2006	560	567	558.5	566.5
08/31/2006	565.5	566	560.5	563.5
09/01/2006	564	567.5	560	567
09/04/2006	567	570	566.5	568
09/05/2006	566.5	566.5	561.5	564.5
09/06/2006	566	573	566	569
09/07/2006	567.5	568.5	564	565.5
09/08/2006	567	572	565.5	570.5
09/11/2006	569.5	571	565.5	566.5
09/12/2006	568.5	569	562	567
09/13/2006	570.5	572.5	566	572.5
09/14/2006	572.5	576	569.5	575.5
09/15/2006	576	585.5	576	584
09/18/2006	582	583.5	578	582
09/19/2006	580	582.5	575	576
09/20/2006	574	581	572	580
09/21/2006	579	584	578.5	583.5
09/22/2006	579.5	581.5	578.5	579.5
09/25/2006	580.5	582	575	577.5
09/26/2006	579	592.5	576	591
09/27/2006	591	594	584	587.5
09/28/2006	586.5	595	586	594
09/29/2006	593	596	590	592.5
10/02/2006	596	596	591	593
10/03/2006	596.5	598.5	589.5	597
10/04/2006	599	603	597	599.5
10/05/2006	600	602.5	592	593.5
10/06/2006	593.5	595	590	594.5
10/09/2006	592.5	597	586.5	588.5
10/10/2006	589.5	591.5	586.5	590
10/11/2006	591	594.5	587	592.5
10/12/2006	593.5	597.5	591	597
10/13/2006	597	597	589	594
10/16/2006	592.5	594	591	592.5
10/17/2006	591	592.5	587.5	590
10/18/2006	591	597.5	591	595
10/19/2006	595	600.5	593	599
10/20/2006	599	611	597	600
10/23/2006	600	600	591	592.5
10/24/2006	593.5	605.5	592	601.5
10/25/2006	600	602	597	600
10/26/2006	600	608.5	599	607.5
10/27/2006	609	611	595.5	599.5
10/30/2006	595	599	591	597
10/31/2006	596.5	598.5	592	597
11/01/2006	594	601	590	592.5
11/02/2006	592	592.5	581.5	588
11/03/2006	590	591.5	584	586.5
11/06/2006	589	592	585.5	588
11/07/2006	587.5	592.5	587	592
11/08/2006	589	598	588	597
11/09/2006	595.5	602	595.5	598
11/10/2006	597	599.5	592	595
11/13/2006	596.5	602	595.5	600
11/14/2006	600	604.5	595.5	596.5
11/15/2006	597.5	604	597	600.5
11/16/2006	591.5	593.5	564	573.5
11/17/2006	570.5	577	570	570.5
11/20/2006	567.5	570	565	568
11/21/2006	567	572	566	567.5
11/22/2006	567	571	562.5	565
11/23/2006	568	568	557.5	559
11/24/2006	559	561.5	554.5	559
11/27/2006	556.5	562	554	554.5
11/28/2006	554	560	551.5	555.5
11/29/2006	556.5	569	556	564.5
11/30/2006	564	566	556	556
12/01/2006	556	564	555.5	558.5
12/04/2006	558	568.5	558	567
12/05/2006	570	573.5	568	571
12/06/2006	568.5	574.5	561	565
12/07/2006	564	570	560.5	565
12/08/2006	565	569.5	563.5	569
12/11/2006	569.5	574.5	566	567
12/12/2006	565.5	567	559.5	561.1
12/13/2006	559.5	565.5	557.5	563.5
12/14/2006	567	567.5	562.5	565
12/15/2006	563	566	557	559
12/18/2006	559	562	555	558.5
12/19/2006	558	560	555	557
12/20/2006	560.5	562.5	556	560.02
12/21/2006	557.5	561	554.5	558.5
12/22/2006	560	560	555	559.5
12/27/2006	558	562	558	561.5
12/28/2006	563.5	565	560.5	562.5
12/29/2006	563	565	558	560.5

Menu

Create your free account now!

REL.L: RELX Plc Historical Data

2006 Historical Chart

Average

Low

High