REL.L: RELX Plc Historical Data

2011 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 530.8865

CLOSE 530.8705

Low

LOW 445.9

High

HIGH 593.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	538.5	547	536.5	541.5
01/05/2011	540	543	534.5	537.5
01/06/2011	533	542.5	530	531
01/07/2011	532	536	527.5	530
01/10/2011	529.5	539	527	537.5
01/11/2011	540.5	548	538	547
01/12/2011	546.5	549	540.5	542.5
01/13/2011	541.5	544.5	540.5	543.5
01/14/2011	543.5	550.5	543.5	548
01/17/2011	547	558	547	553.5
01/18/2011	555	560	552	560
01/19/2011	561.5	563	555	556.5
01/20/2011	554	561	552	556
01/21/2011	556.5	561.5	555	561
01/24/2011	563	568.5	560	567
01/25/2011	568	570	561	570
01/26/2011	570	576	567.5	569
01/27/2011	569	569.5	556	560
01/28/2011	561.5	564.5	557	558.5
01/31/2011	556	557	549	552.5
02/01/2011	556	559	551.5	554
02/02/2011	554	557.5	553	557.5
02/03/2011	557	559.5	551.5	553.5
02/04/2011	555	556	551.5	555
02/07/2011	555	571	555	569
02/08/2011	566	581	564	580.5
02/09/2011	587	590	580	583
02/10/2011	580	586	578	583.5
02/11/2011	578	592	578	590.5
02/14/2011	590	593.5	582	584
02/15/2011	585	585	566	576
02/16/2011	578.5	580.5	572.5	574
02/17/2011	570	573.7	555	561.5
02/18/2011	561.5	566	560	564
02/21/2011	561.5	571.85	561.5	564.5
02/22/2011	561	563	554.5	561
02/23/2011	558.5	560	549	549.5
02/24/2011	546	546.5	538.5	543
02/25/2011	545	550.5	544.5	547.5
02/28/2011	545	550.67	544.5	549.5
03/01/2011	543.5	547.5	538.5	539.5
03/02/2011	536.5	543.53	536.5	541
03/03/2011	544	546	538.5	545
03/04/2011	543.5	552.55	543.5	547.5
03/07/2011	546.5	554	544	551
03/08/2011	553	555	545.5	547.5
03/09/2011	548	554	545.5	548.5
03/10/2011	542	545.5	532.5	535.5
03/11/2011	531.5	536	528	528
03/14/2011	527	531.5	524	525
03/15/2011	518	520.5	507	508
03/16/2011	513	517.5	505.5	505.5
03/17/2011	509	513	505.5	511
03/18/2011	511	517	511	515
03/21/2011	520.5	520.5	513	518.5
03/22/2011	518	519.5	514	515.5
03/23/2011	513.5	517.5	511.5	514
03/24/2011	512.5	515.5	508.5	513.5
03/25/2011	514.5	518	513.5	513.5
03/28/2011	515	522.5	515	520.5
03/29/2011	524	530	521	525
03/30/2011	528	536	525	536
03/31/2011	536	540.5	535	540
04/01/2011	539.5	544	535	543.5
04/04/2011	542.5	549.5	540.5	548
04/05/2011	548	549	539.5	543
04/06/2011	544.5	544.5	538	541.5
04/07/2011	542.5	544	537.5	537.5
04/08/2011	537	539.5	532.5	539.5
04/11/2011	539.5	541.5	535.5	537
04/12/2011	535	540.5	534	535
04/13/2011	538	539.5	534.5	536
04/14/2011	535	540	535	536
04/15/2011	537.5	539	535.5	537.5
04/18/2011	539	539.5	535	535.5
04/19/2011	536	540	535	537.5
04/20/2011	528.5	531	524.5	528.5
04/21/2011	531.5	533.5	524.5	525.5
04/26/2011	525	527.5	524.5	526
04/27/2011	527.5	528	523.5	527.5
04/28/2011	531	539	527	530
05/03/2011	535	540	533	539
05/04/2011	559	559	538.5	540.5
05/05/2011	541.5	554	535.5	539
05/06/2011	540.5	542	533.5	537.5
05/09/2011	535.5	536	530	532
05/10/2011	533	549.5	532.5	549.5
05/11/2011	552.5	562	552.5	559.5
05/12/2011	556.5	562.5	552	559
05/13/2011	561	567.5	558.5	561.5
05/16/2011	558.5	561	554	558
05/17/2011	557.5	564	556.5	557.5
05/18/2011	561.5	562.5	555	558
05/19/2011	561	569.5	558.5	565.5
05/20/2011	566.5	570	563.5	564.5
05/23/2011	560.5	560.5	548	550
05/24/2011	552	553	547.92	549
05/25/2011	544	552	543	550
05/26/2011	550.5	551.5	545	546
05/27/2011	551	553	546	549
05/31/2011	552	554.5	549	551
06/01/2011	553.5	554	548.5	549
06/02/2011	545	553.5	543.5	548.5
06/03/2011	550.5	553.5	548.5	552.5
06/06/2011	549.5	558	549.5	556
06/07/2011	555	557	546	546
06/08/2011	543.5	547.5	542.5	546
06/09/2011	544	548.5	541.5	548
06/10/2011	547.5	549.47	538	539.5
06/13/2011	538.5	541	537	539
06/14/2011	541.5	544	539.5	542
06/15/2011	541.5	546	537.5	539.5
06/16/2011	533.5	537.5	529.5	534
06/17/2011	531	538.5	528.5	536.5
06/20/2011	534	537.5	530	535
06/21/2011	537.5	540.5	534.5	537.5
06/22/2011	537.5	541	537.5	537.5
06/23/2011	536	536.5	527.5	529.5
06/24/2011	535	536	526.33	534
06/27/2011	534	539	532	538
06/28/2011	540.5	546.5	537.5	546
06/29/2011	548	554.5	547.5	554
06/30/2011	555	568	553	566
07/01/2011	568	573	564.5	573
07/04/2011	572.5	573.5	568.5	573
07/05/2011	573	577.5	570.5	575
07/06/2011	575.5	575.85	567	574
07/07/2011	575	580.5	571	578
07/08/2011	578	580.5	564.5	566
07/11/2011	564.5	565.5	555.5	560.5
07/12/2011	554.5	559	549.5	557
07/13/2011	555	559.5	551	554
07/14/2011	550	552	547.5	549.5
07/15/2011	546.5	550.5	544	545
07/18/2011	542.5	543	536	536.5
07/19/2011	538	545	537	542
07/20/2011	544	553	543.5	552
07/21/2011	552.5	560.5	549	557.5
07/22/2011	559.5	564.5	558.5	561.5
07/25/2011	558	563	557	561
07/26/2011	562	569	561.5	564.5
07/27/2011	563.5	563.5	555.5	559.5
07/28/2011	546	567	546	554
07/29/2011	550	557	548	554
08/01/2011	560.5	560.53	536.5	538.5
08/02/2011	536.5	538	529	529.5
08/03/2011	519	524.5	512	512
08/04/2011	517.5	521	495.5	496.7
08/05/2011	484.4	503	481.2	491.5
08/08/2011	486.5	494	474	477
08/09/2011	477	483.6	458.1	481.4
08/10/2011	491.9	492.5	463	466.3
08/11/2011	480	480.4	457.7	468.4
08/12/2011	470.7	484.5	459.9	483.9
08/15/2011	489.9	494.9	485.2	490.2
08/16/2011	487.7	490.6	479.5	484.5
08/17/2011	482	488.2	476.6	483.9
08/18/2011	478	483.5	457.1	461.3
08/19/2011	459.9	480.1	445.9	473
08/22/2011	471.3	487	470.8	479.7
08/23/2011	483.7	489.7	477.8	482.3
08/24/2011	483.6	496.8	480.2	490.2
08/25/2011	494.8	495	481.2	484
08/26/2011	485.7	485.7	485.7	485.7
08/30/2011	493.5	500.5	490.5	493.6
08/31/2011	495	505.5	493.9	503
09/01/2011	503	515.5	500.5	511
09/02/2011	506.5	508.5	495	502.5
09/05/2011	497.7	500	486.9	489.1
09/06/2011	487.3	490.7	478.4	482.6
09/07/2011	492	495.4	489.4	493.5
09/08/2011	493.5	498.5	485.5	491.3
09/09/2011	491.3	493.8	478.4	480.4
09/12/2011	471	475.3	464.3	470.8
09/13/2011	477.7	477.7	461.7	467.9
09/14/2011	465.6	481.5	464.1	479.7
09/15/2011	482.3	491.2	481.3	490.7
09/16/2011	494.9	497.9	491.1	497.4
09/19/2011	493	494.6	488.7	489.5
09/20/2011	487	503.5	487	502
09/21/2011	500	502.5	497.3	499.6
09/22/2011	489.9	490	479.7	481.9
09/23/2011	485.5	487.1	469.2	486.6
09/26/2011	481.6	500.5	477.5	497.3
09/27/2011	506	512.5	499.9	505
09/28/2011	502	509.5	500.5	501.5
09/29/2011	499.7	502.5	496.8	501
09/30/2011	499	499.4	487.8	494.4
10/03/2011	487	498.6	484.8	498.1
10/04/2011	495.6	495.6	483.5	488.9
10/05/2011	498.1	502	489	496.2
10/06/2011	498.7	511.5	498.6	511.5
10/07/2011	509.5	520.5	508	514.5
10/10/2011	517	520.5	514.5	518
10/11/2011	518	520	514.5	518
10/12/2011	516	525.5	515	524
10/13/2011	521.5	527.03	521.5	525
10/14/2011	524.5	538	524	535
10/17/2011	537	540	521	524
10/18/2011	521	527.5	518.5	526
10/19/2011	530	533	522.5	525
10/20/2011	521	529	518.5	523
10/21/2011	524	536	524	534.5
10/24/2011	537	542	535	542
10/25/2011	539.5	545.08	536.5	540
10/26/2011	541.5	549.5	536	544.5
10/27/2011	555.5	559	550.5	554.5
10/28/2011	558	558	550	552
10/31/2011	549	549	534.5	534.5
11/01/2011	527.5	531	518.5	525.5
11/02/2011	530	534.5	523	533.5
11/03/2011	526	545.5	526	545
11/04/2011	548.5	551	540.5	546.5
11/07/2011	542.5	548.5	538	547
11/08/2011	550	550.5	540	542
11/09/2011	547	547	531.5	535.5
11/10/2011	530	536.5	527	534.5
11/11/2011	536	545.5	533	545
11/14/2011	548	549.5	536	540.5
11/15/2011	534.5	544.5	534.5	537.5
11/16/2011	530	539.08	519	524.5
11/17/2011	521.5	524.5	513	519.5
11/18/2011	515.5	521	513	517.5
11/21/2011	514.5	516	508.5	510.5
11/22/2011	512	515	507	507
11/23/2011	504	510.5	498.7	499.1
11/24/2011	499.1	504	495.4	496.6
11/25/2011	495.4	504	494.5	498
11/28/2011	502.5	511	501.5	511
11/29/2011	510	516	508.5	512
11/30/2011	509	528	508	528
12/01/2011	529	530	524	526
12/02/2011	529.5	532	519	524
12/05/2011	527	532	523	525.5
12/06/2011	523	528	517	517.5
12/07/2011	525	525	506	511
12/08/2011	516	522.5	512	514
12/09/2011	510	524.5	509.5	521.5
12/12/2011	522	522	508	510
12/13/2011	509	514	507.5	509.5
12/14/2011	509	512	506.5	506.5
12/15/2011	506	510	503.5	507
12/16/2011	505	507	501.5	504.5
12/19/2011	505.5	505.5	498.3	499.8
12/20/2011	498	510.5	495.5	510
12/21/2011	514.5	517	503	505
12/22/2011	505	511.39	503	503.5
12/23/2011	506.5	516	506.5	516
12/28/2011	517.5	520.5	513.13	513.5
12/29/2011	515.5	517	509.5	516.5
12/30/2011	518.5	519	513.5	519

Menu

Create your free account now!

REL.L: RELX Plc Historical Data

2011 Historical Chart

Average

Low

High