REL.L: RELX Plc Historical Data

2013 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 784.2332

CLOSE 785.7016

Low

LOW 639

High

HIGH 902

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	647	655	643.5	653
01/03/2013	653.5	657.5	651	656.5
01/04/2013	656.5	661	653.5	661
01/07/2013	659	660	650.5	652
01/08/2013	651.5	655	646.5	647.5
01/09/2013	648.5	649.5	639	640.5
01/10/2013	640.5	654.5	639.5	649
01/11/2013	651	660.5	651	660
01/14/2013	659.5	662.5	655	659
01/15/2013	658	666	658	665
01/16/2013	663.5	671	663	669
01/17/2013	670	678.5	667	678.5
01/18/2013	679	691.5	677.58	691
01/21/2013	691	692.5	686	688
01/22/2013	688	689.5	682.5	686.5
01/23/2013	686	687.33	679.5	680
01/24/2013	679.5	689	679.5	686
01/25/2013	685	692.07	685	691.5
01/28/2013	692.5	694.5	689.5	691
01/29/2013	689.5	693	688	688.5
01/30/2013	689.5	693	688	691
01/31/2013	692	694.5	682.5	687
02/01/2013	687	714.5	687	713.5
02/04/2013	711.5	713	697	698
02/05/2013	696	703	694.5	699.5
02/06/2013	701	706.5	696.5	702
02/07/2013	700.5	703	692	695
02/08/2013	696.5	699	691.5	695
02/11/2013	694	697	690	693.5
02/12/2013	683	691.5	679.8	687
02/13/2013	686.5	697	681.5	692.5
02/14/2013	690	692.58	685	688
02/15/2013	688	695.5	684.5	693.5
02/18/2013	690	696.5	690	694.5
02/19/2013	693.5	715.5	693.5	714
02/20/2013	712	725	712	715.5
02/21/2013	710.5	711	697	700.5
02/22/2013	699	709	698	704.5
02/25/2013	709	713.5	686	694.5
02/26/2013	684	696.5	677.5	692
02/27/2013	693	700.5	689.5	699
02/28/2013	716.5	720	704	709
03/01/2013	706	722.5	705.5	721
03/04/2013	712.5	721.55	712.5	719
03/05/2013	719.5	741.5	717.5	735.5
03/06/2013	735.5	742	730.5	731
03/07/2013	732.5	736.79	729	729
03/08/2013	733	736	729.5	732.5
03/11/2013	731	739	728.5	734
03/12/2013	733	743	732	740
03/13/2013	737.5	745	733.5	745
03/14/2013	744.5	753.5	742.45	753
03/15/2013	753	760.5	751	757.5
03/18/2013	745.5	761.99	745.5	759
03/19/2013	759	761	755	758
03/20/2013	764	766	759	765.5
03/21/2013	762.5	765	755	762.5
03/22/2013	759	772.93	758.5	768
03/25/2013	770	777.69	766.5	766.5
03/26/2013	769.5	783	767.5	782
03/27/2013	789	790.5	773.5	775
03/28/2013	776.5	782.5	768	781
04/02/2013	782	798	781	795.5
04/03/2013	792.5	800.5	788	789.5
04/04/2013	781.5	789.5	756.5	759
04/05/2013	759	760	737.5	741
04/08/2013	743.5	759	743.5	755
04/09/2013	760	762.5	747.18	750
04/10/2013	750	757.5	750	757.5
04/11/2013	757	769	757	768.5
04/12/2013	761	762.5	750	762.5
04/15/2013	761.5	766	752.5	762.5
04/16/2013	759	766.5	754	763.5
04/17/2013	766.5	767	759.5	764
04/18/2013	766.5	768	758.5	760.5
04/19/2013	759.5	763.5	749.5	762.5
04/22/2013	763.5	771.5	756	761.5
04/23/2013	764	779.5	762.5	778.5
04/24/2013	778	780.5	774	778.5
04/25/2013	781	788	773.5	776
04/26/2013	775	782	771.5	775.5
04/29/2013	761	765.5	748	761.5
04/30/2013	758.5	763	746.5	752
05/01/2013	719.5	742	717.62	729
05/02/2013	726.5	741.5	726.5	734.5
05/03/2013	735.5	748	731.5	742.5
05/07/2013	741.5	743.5	732.5	734.5
05/08/2013	736	739.5	731	734.5
05/09/2013	735	745	732	745
05/10/2013	744	755.08	740	751.5
05/13/2013	753.5	756.5	746.5	747.5
05/14/2013	749.5	760	749.5	758.5
05/15/2013	756	766.5	753.5	764.5
05/16/2013	766.5	767	760.5	761
05/17/2013	760.5	762	755	756.5
05/20/2013	759	767.5	758.37	767.5
05/21/2013	763	772.5	761.5	772.5
05/22/2013	772	778	767	775.5
05/23/2013	763	767	753	759.5
05/24/2013	760.5	762.54	751	751
05/28/2013	758.5	772.5	758.5	767.5
05/29/2013	764	767	748.5	750.5
05/30/2013	746.5	756.5	746	749.5
05/31/2013	747	750	740.29	740.5
06/03/2013	735	745.5	731.5	738.5
06/04/2013	743.5	749	738	741
06/05/2013	735	737.5	728.5	728.5
06/06/2013	728.5	734.75	727.5	731
06/07/2013	731	741	729	736.5
06/10/2013	734	746.5	733	743
06/11/2013	740	748.5	738.5	746.5
06/12/2013	744.5	757	744	746
06/13/2013	738.5	745.5	732	743.5
06/14/2013	746	749	737.5	737.5
06/17/2013	739.5	749	737	745.5
06/18/2013	744.5	754.5	744.5	751
06/19/2013	749.5	757.5	745	750
06/20/2013	740.5	742.5	727	732
06/21/2013	732	745	720.93	721
06/24/2013	718	720	709	715
06/25/2013	719.5	726.5	715	725.5
06/26/2013	724	735	722	731.5
06/27/2013	731	745	731	744
06/28/2013	741.5	753.5	740	747
07/01/2013	752.5	760.5	746	760.5
07/02/2013	760.5	767.5	754.5	764.5
07/03/2013	761.5	767	757.5	763
07/04/2013	767	783.5	765	782.5
07/05/2013	782	794	779.5	784
07/08/2013	787.5	795	785.5	791.5
07/09/2013	794.5	799.5	781	788
07/10/2013	788	800	788	797.5
07/11/2013	800	805	789.5	791.5
07/12/2013	792.5	802	792	800.5
07/15/2013	803	812	802	807.5
07/16/2013	809	813	799	803
07/17/2013	806.5	812	796.5	802.5
07/18/2013	800	814.5	799.85	813.5
07/19/2013	807.5	815	803.5	814.5
07/22/2013	815	815.5	803.5	805.5
07/23/2013	807.5	810.5	798	798
07/24/2013	799	803.5	797.5	801
07/25/2013	803	839	803	834.5
07/26/2013	838	846	835	837.5
07/29/2013	838.5	845	832.5	835
07/30/2013	838.5	850.15	838.5	840.5
07/31/2013	838	854	836.5	849
08/01/2013	852	860	851.5	853.5
08/02/2013	852.5	859	842.5	843.5
08/05/2013	844.5	854.5	832.5	852
08/06/2013	849	852.5	839	844
08/07/2013	839.5	840	819	821
08/08/2013	825.5	826	818.5	822
08/09/2013	824	828	820	826.5
08/12/2013	829.5	831.5	813	814
08/13/2013	814.5	821.5	811	817
08/14/2013	819	824	812	813.5
08/15/2013	813.5	813.5	802.5	807.5
08/16/2013	804.5	811	798	804
08/19/2013	804	807	799.5	802
08/20/2013	800	805.5	796.5	803.5
08/21/2013	807.5	810.5	803.5	804.5
08/22/2013	803.5	817.5	803.5	809
08/23/2013	807	812.5	804	809
08/27/2013	803.5	808.5	795.5	795.5
08/28/2013	794.5	796.5	785.5	789
08/29/2013	790	804.5	789	802
08/30/2013	803.5	805.5	790	791.5
09/02/2013	791.5	804.5	790.5	804.5
09/03/2013	801.5	804	794.5	797.5
09/04/2013	798	803	792.5	801.5
09/05/2013	803	810	797.5	805.5
09/06/2013	805.5	808.5	799.5	807
09/09/2013	810	816	807	815.5
09/10/2013	819	825.5	819	820
09/11/2013	821.5	824.5	815.5	821
09/12/2013	822.5	825	815.5	818.5
09/13/2013	818	818.5	810	811
09/16/2013	820	821.5	815	819
09/17/2013	819	835.5	818	828.5
09/18/2013	832	835.5	823.5	824.5
09/19/2013	830.5	843	828.5	835.5
09/20/2013	831.5	845.5	831.5	845
09/23/2013	846.5	847.5	837	838
09/24/2013	837	850	837	850
09/25/2013	846	847.5	839	846
09/26/2013	846	850	842	842.5
09/27/2013	845	848	835	839.5
09/30/2013	828.5	834	824	833
10/01/2013	833.5	838.5	831	836
10/02/2013	834.5	835	822.5	827.5
10/03/2013	829	834	824	825.5
10/04/2013	827	835.5	825.5	835
10/07/2013	831.5	835.5	829	835
10/08/2013	832.5	844.5	832.5	839
10/09/2013	836	836	819.5	821.5
10/10/2013	824.5	830.5	819	826.5
10/11/2013	826.5	838.5	823	838.5
10/14/2013	836	842	835	840.5
10/15/2013	844.5	849	843.5	845.5
10/16/2013	844	848.5	839.5	843
10/17/2013	842	852	842	851.5
10/18/2013	855	855.5	846.5	853.5
10/21/2013	852.5	865.5	852.5	864.5
10/22/2013	862	865.5	855.5	857
10/23/2013	856.5	866	855.5	866
10/24/2013	866.5	872.5	861.5	866
10/25/2013	862.5	868	862	866.5
10/28/2013	865	875.5	864.5	873
10/29/2013	875	878.5	867.5	871.5
10/30/2013	870	875	868.5	869
10/31/2013	866.5	874	866.5	874
11/01/2013	874.5	877	864	867.5
11/04/2013	867	876	866	876
11/05/2013	876.5	876.5	867.5	876
11/06/2013	876.5	885	874.5	877
11/07/2013	875.5	889	869	878.5
11/08/2013	873	886	871	884.5
11/11/2013	887	887.5	878.5	885.5
11/12/2013	885	889.5	883.5	888
11/13/2013	886.5	889.5	871	873.5
11/14/2013	880.5	887	879.5	881.5
11/15/2013	881.5	890	880.5	888
11/18/2013	884	890.5	876.5	888.5
11/19/2013	884.5	887.5	879.5	884.5
11/20/2013	884	887	881.5	883
11/21/2013	884.5	885.5	879	879
11/22/2013	878	885.5	877.86	882.5
11/25/2013	885	889.5	883	889
11/26/2013	886	892	886	887
11/27/2013	886	892.5	886	889
11/28/2013	888.5	892.14	884.5	885.5
11/29/2013	880.5	888.5	878.5	884
12/02/2013	881.5	887.5	881	885
12/03/2013	883.5	885.5	871.5	871.5
12/04/2013	872	878.5	858.5	859.5
12/05/2013	857	868	854.5	864
12/06/2013	866	875.5	856.5	863.5
12/09/2013	863.5	871	863	869
12/10/2013	865.5	872.5	861	863.5
12/11/2013	863.5	874.14	862.5	864.5
12/12/2013	863.5	864.08	853.5	854.5
12/13/2013	857	866.5	853	857
12/16/2013	855	863.35	853	859
12/17/2013	859	868.5	858	865.5
12/18/2013	867	871.5	857.5	861
12/19/2013	864	870.5	861	865.5
12/20/2013	868.5	873.5	861	873.5
12/23/2013	874	889	872	884.5
12/24/2013	882	899	882	894.5
12/27/2013	899	902	894.5	896
12/30/2013	898	898.79	892.5	894
12/31/2013	891.5	899	891.5	899

Menu

Create your free account now!

REL.L: RELX Plc Historical Data

2013 Historical Chart

Average

Low

High