Relx plc (REL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Relx plc

Date Open High Low Close* Volume
26/02/2014 923.50p 925.50p 902.50p 909.00p 2837342
25/02/2014 925.00p 928.00p 918.00p 923.50p 3598921
24/02/2014 911.00p 922.00p 910.50p 922.00p 1898683
21/02/2014 917.50p 921.50p 910.50p 911.50p 3174271
20/02/2014 917.00p 919.00p 909.50p 913.00p 2968128
19/02/2014 922.50p 926.67p 919.50p 921.00p 1856183
18/02/2014 918.50p 924.50p 915.50p 924.00p 2257704
17/02/2014 908.00p 916.00p 908.00p 915.50p 2514174
14/02/2014 915.00p 918.50p 907.50p 909.00p 2445960
13/02/2014 907.50p 917.00p 907.50p 916.00p 2918481
12/02/2014 906.00p 909.50p 904.50p 908.00p 2252517
11/02/2014 889.50p 906.50p 886.00p 906.50p 3400997
10/02/2014 889.00p 890.50p 883.94p 886.00p 1732945
07/02/2014 888.00p 895.14p 883.50p 887.00p 3031095
06/02/2014 884.50p 887.00p 877.50p 886.50p 3248338
05/02/2014 883.50p 890.50p 876.00p 878.00p 2768065
04/02/2014 889.00p 892.00p 878.00p 883.50p 2103322
03/02/2014 882.50p 896.50p 882.50p 889.00p 2056221
31/01/2014 889.50p 894.00p 875.00p 887.00p 2536445
30/01/2014 894.50p 897.79p 888.00p 890.00p 2837131
29/01/2014 896.50p 902.50p 885.50p 896.00p 3151741
28/01/2014 891.50p 895.35p 889.50p 892.50p 3623559
27/01/2014 898.50p 903.50p 889.00p 893.50p 2805434
24/01/2014 917.00p 923.50p 900.50p 904.00p 3008658
23/01/2014 925.00p 930.50p 912.50p 916.00p 2371250
22/01/2014 933.00p 938.00p 925.00p 926.50p 2036616
21/01/2014 924.00p 934.00p 921.50p 931.00p 2084692
20/01/2014 925.00p 929.50p 919.50p 924.50p 1602513
17/01/2014 927.00p 932.00p 920.50p 925.50p 6350790
16/01/2014 927.00p 931.40p 925.00p 926.50p 2254929
15/01/2014 922.00p 929.00p 918.50p 927.50p 2945892
14/01/2014 906.00p 920.50p 904.35p 918.50p 2731591
13/01/2014 907.00p 910.50p 901.61p 907.00p 2065330
10/01/2014 904.50p 914.08p 903.50p 907.50p 1755354
09/01/2014 901.00p 912.50p 899.00p 903.50p 2823853
08/01/2014 897.50p 906.84p 893.50p 903.00p 2269683
07/01/2014 900.50p 906.50p 899.16p 901.00p 2004481
06/01/2014 897.50p 907.00p 896.00p 903.50p 1606872
03/01/2014 900.00p 906.58p 892.50p 899.50p 1556989
02/01/2014 896.50p 903.00p 892.50p 902.00p 2211279
31/12/2013 891.50p 899.00p 891.50p 899.00p 381938
30/12/2013 898.00p 898.79p 892.50p 894.00p 1064813
27/12/2013 899.00p 902.00p 894.50p 896.00p 1105244
24/12/2013 882.00p 899.00p 882.00p 894.50p 456811
23/12/2013 874.00p 889.00p 872.00p 884.50p 1692013
20/12/2013 868.50p 873.50p 861.00p 873.50p 4975051
19/12/2013 864.00p 870.50p 861.00p 865.50p 2660476
18/12/2013 867.00p 871.50p 857.50p 861.00p 1981803
17/12/2013 859.00p 868.50p 858.00p 865.50p 2073700
16/12/2013 855.00p 863.35p 853.00p 859.00p 1728157
13/12/2013 857.00p 866.50p 853.00p 857.00p 2159844
12/12/2013 863.50p 864.50p 853.50p 854.50p 2568707
11/12/2013 863.50p 874.14p 862.50p 864.50p 1970536
10/12/2013 865.50p 872.50p 861.00p 863.50p 1888076
09/12/2013 863.50p 871.00p 863.00p 869.00p 1598539
06/12/2013 866.00p 875.50p 856.50p 863.50p 2430700
05/12/2013 857.00p 868.00p 854.50p 864.00p 2317499
04/12/2013 872.00p 878.50p 858.50p 859.50p 3152304
03/12/2013 883.50p 885.50p 871.50p 871.50p 3439286
02/12/2013 881.50p 887.50p 881.00p 885.00p 1915019
29/11/2013 880.50p 888.50p 878.50p 884.00p 1945875
28/11/2013 888.50p 892.14p 884.50p 885.50p 1124211
27/11/2013 886.00p 892.50p 886.00p 889.00p 1468206
26/11/2013 886.00p 892.00p 886.00p 887.00p 2284102
25/11/2013 885.00p 889.50p 882.50p 889.00p 1382419
22/11/2013 878.00p 885.50p 877.86p 882.50p 1913556
21/11/2013 884.50p 885.50p 879.00p 879.00p 1693684
20/11/2013 884.00p 887.00p 881.50p 883.00p 1619193
19/11/2013 884.50p 888.50p 879.50p 884.50p 1269142
18/11/2013 884.00p 890.50p 876.50p 888.50p 1784530
15/11/2013 881.50p 890.00p 880.50p 888.00p 1703632
14/11/2013 880.50p 887.00p 873.50p 881.50p 2248597
13/11/2013 886.50p 889.50p 871.00p 873.50p 3023385
12/11/2013 885.00p 889.50p 883.50p 888.00p 1754371
11/11/2013 887.00p 887.50p 878.50p 885.50p 1395682
08/11/2013 873.00p 886.00p 871.00p 884.50p 2278385
07/11/2013 875.50p 889.00p 869.00p 878.50p 3303106
06/11/2013 876.50p 885.00p 874.50p 877.00p 2995909
05/11/2013 876.50p 876.50p 867.50p 876.00p 2150177
04/11/2013 867.00p 876.00p 866.00p 876.00p 1743440
01/11/2013 874.50p 877.00p 864.00p 867.50p 2231414
31/10/2013 866.50p 874.00p 866.50p 874.00p 3002361
30/10/2013 870.00p 875.00p 868.50p 869.00p 2308504
29/10/2013 875.00p 878.50p 867.50p 871.50p 2093937
28/10/2013 865.00p 875.50p 864.50p 873.00p 1461045
25/10/2013 862.50p 868.00p 862.00p 866.50p 1549689
24/10/2013 866.50p 872.50p 861.50p 866.00p 1799197
23/10/2013 856.50p 866.00p 855.50p 866.00p 2846356
22/10/2013 862.00p 865.50p 855.50p 857.00p 3453040
21/10/2013 852.50p 865.50p 852.50p 864.50p 3236701
18/10/2013 855.00p 855.50p 846.50p 853.50p 3746932
17/10/2013 842.00p 852.00p 842.00p 851.50p 3739622
16/10/2013 844.00p 848.50p 839.50p 843.00p 2375318
15/10/2013 844.50p 849.00p 843.50p 845.50p 2663893
14/10/2013 836.00p 842.00p 835.00p 840.50p 2316189
11/10/2013 826.50p 838.50p 823.00p 838.50p 2169761
10/10/2013 824.50p 830.50p 819.00p 826.50p 2968983
09/10/2013 836.00p 839.00p 819.50p 821.50p 2630541
08/10/2013 832.50p 844.50p 832.50p 839.00p 3720513
07/10/2013 831.50p 835.50p 829.00p 835.00p 1500144
04/10/2013 827.00p 835.50p 825.50p 835.00p 2518363
03/10/2013 829.00p 834.00p 824.00p 825.50p 1664695
02/10/2013 834.50p 835.00p 822.50p 827.50p 2614532
01/10/2013 833.50p 838.50p 831.00p 836.00p 1994249
30/09/2013 828.50p 834.00p 824.00p 833.00p 2310461
27/09/2013 845.00p 848.00p 835.00p 839.50p 1660759
26/09/2013 846.00p 850.00p 842.00p 842.50p 2597714
25/09/2013 846.00p 847.50p 839.00p 846.00p 4885224
24/09/2013 837.00p 850.00p 837.00p 850.00p 2610480
23/09/2013 846.50p 847.50p 837.00p 838.00p 3334387
20/09/2013 831.50p 845.50p 831.50p 845.00p 4074700
19/09/2013 830.50p 843.00p 828.50p 835.50p 4182488
18/09/2013 832.00p 835.50p 823.50p 824.50p 3456677
17/09/2013 819.00p 835.50p 818.00p 828.50p 4301739
16/09/2013 820.00p 821.50p 815.00p 819.00p 4597898
13/09/2013 818.00p 818.50p 810.00p 811.00p 3151628
12/09/2013 822.50p 825.00p 815.50p 818.50p 3192690
11/09/2013 821.50p 824.50p 815.50p 821.00p 2518331
10/09/2013 819.00p 825.50p 815.50p 820.00p 4940790
09/09/2013 810.00p 816.00p 807.00p 815.50p 4744413
06/09/2013 805.50p 808.50p 799.50p 807.00p 3697121
05/09/2013 803.00p 810.00p 797.50p 805.50p 2392394
04/09/2013 798.00p 803.00p 792.50p 801.50p 1704223
03/09/2013 801.50p 804.00p 794.50p 797.50p 2563055
02/09/2013 791.50p 804.50p 790.50p 804.50p 2078281
30/08/2013 803.50p 805.50p 790.00p 791.50p 3207911
29/08/2013 790.00p 804.50p 789.00p 802.00p 3100738
28/08/2013 794.50p 796.50p 785.50p 789.00p 3335023
27/08/2013 803.50p 808.50p 795.50p 795.50p 3675085
23/08/2013 807.00p 812.50p 804.00p 809.00p 2071595
22/08/2013 803.50p 817.50p 803.50p 809.00p 2379061
21/08/2013 807.50p 810.50p 803.50p 804.50p 1790950
20/08/2013 800.00p 805.50p 796.50p 803.50p 2528059
19/08/2013 804.00p 807.00p 799.50p 802.00p 1548581
16/08/2013 804.50p 811.00p 798.00p 804.00p 2372810
15/08/2013 813.50p 813.50p 802.50p 807.50p 1864550
14/08/2013 819.00p 824.00p 812.00p 813.50p 2791498
13/08/2013 814.50p 821.50p 811.00p 817.00p 1664896
12/08/2013 829.50p 831.50p 813.00p 814.00p 1939747
09/08/2013 824.00p 828.00p 820.00p 826.50p 2234129
08/08/2013 825.50p 826.00p 818.50p 822.00p 4698653
07/08/2013 839.50p 844.00p 819.00p 821.00p 4595902
06/08/2013 849.00p 852.50p 839.00p 844.00p 2965295
05/08/2013 844.50p 854.50p 832.50p 852.00p 2763207
02/08/2013 852.50p 859.00p 842.50p 843.50p 2721734
01/08/2013 852.00p 860.00p 851.50p 853.50p 3652277
31/07/2013 838.00p 854.00p 836.50p 849.00p 3151395
30/07/2013 838.50p 850.15p 838.50p 840.50p 2863880
29/07/2013 838.50p 845.00p 832.50p 835.00p 2419656
26/07/2013 838.00p 846.00p 834.50p 837.50p 3630602
25/07/2013 803.00p 839.00p 801.00p 834.50p 4933608
24/07/2013 799.00p 803.50p 797.50p 801.00p 2340271
23/07/2013 807.50p 810.50p 798.00p 798.00p 2013413
22/07/2013 815.00p 815.50p 803.50p 805.50p 1802276
19/07/2013 807.50p 815.00p 803.50p 814.50p 2231408
18/07/2013 800.00p 814.50p 799.85p 813.50p 1968599
17/07/2013 806.50p 812.00p 796.50p 802.50p 2260046
16/07/2013 809.00p 813.00p 799.00p 803.00p 2948724
15/07/2013 803.00p 812.00p 802.00p 807.50p 2094977
12/07/2013 792.50p 802.00p 791.50p 800.50p 2369525
11/07/2013 800.00p 805.00p 789.50p 791.50p 3134785
10/07/2013 788.00p 800.00p 788.00p 797.50p 3375701
09/07/2013 794.50p 799.50p 781.00p 788.00p 2999926
08/07/2013 787.50p 795.00p 784.00p 791.50p 2090519
05/07/2013 782.00p 794.00p 779.50p 784.00p 3051283
04/07/2013 767.00p 783.50p 765.00p 782.50p 2615613
03/07/2013 761.50p 767.00p 757.50p 763.00p 2267128
02/07/2013 760.50p 767.50p 754.50p 764.50p 2255746
01/07/2013 752.50p 760.50p 746.00p 760.50p 1965228
28/06/2013 741.50p 753.50p 740.00p 747.00p 3364796
27/06/2013 731.00p 745.00p 731.00p 744.00p 3851280
26/06/2013 724.00p 735.00p 722.00p 731.50p 2547630
25/06/2013 719.50p 726.50p 715.00p 725.50p 3884878
24/06/2013 718.00p 721.00p 709.00p 715.00p 3516677
21/06/2013 732.00p 745.00p 720.93p 721.00p 5843552
20/06/2013 740.50p 750.00p 727.00p 732.00p 3591932
19/06/2013 749.50p 757.50p 745.00p 750.00p 2361222
18/06/2013 744.50p 754.50p 744.50p 751.00p 2429091
17/06/2013 739.50p 749.00p 737.00p 745.50p 2012927
14/06/2013 746.00p 749.00p 737.50p 737.50p 2567250
13/06/2013 738.50p 746.00p 732.00p 743.50p 3228612
12/06/2013 744.50p 757.00p 744.00p 746.00p 2987246
11/06/2013 740.00p 748.50p 738.50p 746.50p 3513342
10/06/2013 734.00p 746.50p 733.00p 743.00p 1844755
07/06/2013 731.00p 741.00p 729.00p 736.50p 3082484
06/06/2013 728.50p 734.75p 727.50p 731.00p 2885893
05/06/2013 735.00p 741.00p 728.50p 728.50p 2869160
04/06/2013 743.50p 749.00p 738.00p 741.00p 2206242
03/06/2013 735.00p 745.50p 731.50p 738.50p 2845657
31/05/2013 747.00p 750.00p 740.29p 740.50p 5450662
30/05/2013 746.50p 756.50p 746.00p 749.50p 3219537
29/05/2013 764.00p 767.50p 748.50p 750.50p 3151591
28/05/2013 758.50p 772.50p 751.00p 767.50p 2966882
24/05/2013 760.50p 762.54p 751.00p 751.00p 3119625
23/05/2013 763.00p 767.00p 753.00p 759.50p 4214694
22/05/2013 772.00p 778.00p 767.00p 775.50p 4352864
21/05/2013 763.00p 772.50p 761.50p 772.50p 3426623
20/05/2013 759.00p 767.50p 758.37p 767.50p 1505951
17/05/2013 760.50p 762.00p 755.00p 756.50p 3702408
16/05/2013 766.50p 767.00p 760.50p 761.00p 1847706

*Close Price adjusted for both dividends and splits