Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/05/2013 756.00p 766.50p 753.50p 764.50p 2329524
14/05/2013 749.50p 760.00p 747.50p 758.50p 2577506
13/05/2013 753.50p 756.50p 746.50p 747.50p 2570998
10/05/2013 744.00p 755.08p 740.00p 751.50p 2925326
09/05/2013 735.00p 745.00p 732.00p 745.00p 2617785
08/05/2013 736.00p 739.50p 731.00p 734.50p 3492883
07/05/2013 741.50p 743.50p 732.50p 734.50p 3336536
03/05/2013 735.50p 748.00p 731.50p 742.50p 3190384
02/05/2013 726.50p 741.50p 726.50p 734.50p 4786560
01/05/2013 719.50p 752.00p 717.62p 729.00p 3310603
30/04/2013 758.50p 763.00p 746.50p 752.00p 6346820
29/04/2013 761.00p 775.50p 748.00p 761.50p 5985158
26/04/2013 775.00p 782.00p 771.50p 775.50p 2710904
25/04/2013 781.00p 788.00p 773.50p 776.00p 3566309
24/04/2013 778.00p 780.50p 774.00p 778.50p 2969960
23/04/2013 764.00p 779.50p 761.50p 778.50p 4146834
22/04/2013 763.50p 771.50p 756.00p 761.50p 2559813
19/04/2013 759.50p 763.50p 749.50p 762.50p 2603643
18/04/2013 766.50p 768.00p 758.50p 760.50p 3262264
17/04/2013 766.50p 767.00p 759.50p 764.00p 3502451
16/04/2013 759.00p 766.50p 754.00p 763.50p 3839974
15/04/2013 761.50p 766.00p 752.50p 762.50p 2980360
12/04/2013 761.00p 762.50p 750.50p 762.50p 3717468
11/04/2013 757.00p 769.00p 757.00p 768.50p 3379995
10/04/2013 750.00p 757.50p 750.00p 757.50p 3166710
09/04/2013 760.00p 762.50p 747.18p 750.00p 3889776
08/04/2013 743.50p 759.00p 741.00p 755.00p 3279852
05/04/2013 759.00p 760.00p 737.50p 741.00p 5144301
04/04/2013 781.50p 789.50p 756.50p 759.00p 5286613
03/04/2013 792.50p 800.50p 788.00p 789.50p 3373319
02/04/2013 782.00p 798.00p 781.00p 795.50p 5001493
28/03/2013 776.50p 782.50p 768.00p 781.00p 3986986
27/03/2013 789.00p 790.50p 773.50p 775.00p 3842355
26/03/2013 769.50p 783.00p 767.50p 782.00p 3996757
25/03/2013 770.00p 777.69p 766.50p 766.50p 2673533
22/03/2013 759.00p 772.93p 758.50p 768.00p 2888472
21/03/2013 762.50p 765.00p 755.00p 762.50p 4217223
20/03/2013 764.00p 766.00p 758.00p 765.50p 2308937
19/03/2013 759.00p 761.00p 755.00p 758.00p 3179754
18/03/2013 745.50p 761.99p 745.50p 759.00p 4123491
15/03/2013 753.00p 760.50p 751.00p 757.50p 7088912
14/03/2013 744.50p 753.50p 742.45p 753.00p 3766267
13/03/2013 737.50p 745.00p 733.50p 745.00p 3417112
12/03/2013 733.00p 743.00p 732.00p 740.00p 2740844
11/03/2013 731.00p 739.00p 728.50p 734.00p 2117731
08/03/2013 733.00p 736.00p 729.50p 732.50p 4927819
07/03/2013 732.50p 736.79p 729.00p 729.00p 6183001
06/03/2013 735.50p 742.00p 730.50p 731.00p 5372947
05/03/2013 719.50p 741.50p 717.50p 735.50p 5229116
04/03/2013 712.50p 721.55p 712.50p 719.00p 3254751
01/03/2013 706.00p 722.50p 705.50p 721.00p 4255304
28/02/2013 716.50p 720.00p 699.00p 709.00p 5880330
27/02/2013 693.00p 700.50p 689.50p 699.00p 2886016
26/02/2013 684.00p 696.50p 677.50p 692.00p 2222102
25/02/2013 709.00p 713.50p 686.00p 694.50p 4359519
22/02/2013 699.00p 709.00p 698.00p 704.50p 2391376
21/02/2013 710.50p 715.50p 697.00p 700.50p 3434358
20/02/2013 712.00p 725.00p 712.00p 715.50p 3119550
19/02/2013 693.50p 715.50p 693.50p 714.00p 2842618
18/02/2013 690.00p 696.50p 690.00p 694.50p 1370375
15/02/2013 688.00p 695.50p 684.50p 693.50p 3456021
14/02/2013 690.00p 692.58p 685.00p 688.00p 1800407
13/02/2013 686.50p 697.00p 681.50p 692.50p 3488324
12/02/2013 683.00p 693.50p 679.80p 687.00p 3196712
11/02/2013 694.00p 697.00p 690.00p 693.50p 1571296
08/02/2013 696.50p 699.00p 691.50p 695.00p 2418101
07/02/2013 700.50p 703.00p 692.00p 695.00p 3227145
06/02/2013 701.00p 706.50p 696.50p 702.00p 2549670
05/02/2013 696.00p 703.00p 694.50p 699.50p 3658326
04/02/2013 711.50p 713.50p 697.00p 698.00p 2713488
01/02/2013 687.00p 714.50p 687.00p 713.50p 5577681
31/01/2013 692.00p 694.50p 682.50p 687.00p 3555029
30/01/2013 689.50p 693.00p 688.00p 691.00p 4099340
29/01/2013 689.50p 693.00p 688.00p 688.50p 3587968
28/01/2013 692.50p 694.50p 689.50p 691.00p 3051834
25/01/2013 685.00p 692.07p 685.00p 691.50p 2296318
24/01/2013 679.50p 689.00p 679.50p 686.00p 4529414
23/01/2013 686.00p 687.33p 679.50p 680.00p 3212977
22/01/2013 688.00p 689.50p 682.50p 686.50p 2185454
21/01/2013 691.00p 692.50p 686.00p 688.00p 2958974
18/01/2013 679.00p 691.50p 677.58p 691.00p 4361393
17/01/2013 670.00p 678.50p 667.00p 678.50p 2312663
16/01/2013 663.50p 671.00p 663.00p 669.00p 3252240
15/01/2013 658.00p 666.00p 658.00p 665.00p 2783332
14/01/2013 659.50p 662.50p 655.00p 659.00p 2488946
11/01/2013 651.00p 660.50p 651.00p 660.00p 3404387
10/01/2013 640.50p 654.50p 639.50p 649.00p 5196542
09/01/2013 648.50p 649.50p 639.00p 640.50p 4228238
08/01/2013 651.50p 655.00p 646.50p 647.50p 3053215
07/01/2013 659.00p 660.00p 650.50p 652.00p 2353678
04/01/2013 656.50p 661.00p 653.50p 661.00p 2146723
03/01/2013 653.50p 657.50p 651.00p 656.50p 1860413
02/01/2013 647.00p 655.00p 643.50p 653.00p 2796095
31/12/2012 632.50p 642.00p 632.00p 642.00p 685985
28/12/2012 642.00p 645.00p 637.00p 638.50p 1205794
27/12/2012 644.00p 646.50p 641.50p 642.50p 1351444
24/12/2012 640.00p 646.00p 639.50p 646.00p 269665
21/12/2012 639.00p 644.00p 636.50p 640.50p 4676981
20/12/2012 640.50p 644.50p 638.50p 643.50p 2347549
19/12/2012 635.50p 646.00p 633.50p 642.00p 4066755
18/12/2012 629.50p 635.50p 628.50p 633.50p 2818588
17/12/2012 630.50p 632.00p 625.50p 628.00p 2467529
14/12/2012 635.00p 636.50p 629.00p 630.50p 4314516
13/12/2012 640.00p 642.50p 631.50p 634.50p 5349229
12/12/2012 646.50p 649.50p 640.00p 642.00p 3024212
11/12/2012 645.50p 648.50p 645.00p 646.50p 3243338
10/12/2012 644.00p 648.00p 643.50p 647.50p 2214329
07/12/2012 649.50p 651.35p 643.50p 647.00p 2860687
06/12/2012 655.00p 661.00p 649.50p 651.00p 3472028
05/12/2012 650.50p 652.07p 648.50p 652.00p 4985043
04/12/2012 650.00p 651.00p 647.00p 647.50p 4562663
03/12/2012 644.00p 662.50p 644.00p 650.50p 5810849
30/11/2012 643.50p 646.50p 641.50p 642.50p 4561588
29/11/2012 637.50p 645.00p 636.50p 644.50p 4159481
28/11/2012 624.00p 636.00p 622.50p 636.00p 4182305
27/11/2012 628.00p 630.50p 624.50p 625.50p 2850228
26/11/2012 624.50p 626.69p 622.50p 624.00p 2952917
23/11/2012 618.00p 625.00p 615.50p 624.50p 1884699
22/11/2012 609.50p 618.00p 609.50p 618.00p 2063926
21/11/2012 607.50p 610.00p 605.50p 607.50p 3053966
20/11/2012 603.50p 609.50p 602.50p 608.00p 2510523
19/11/2012 604.50p 605.50p 600.15p 605.00p 5711081
16/11/2012 611.00p 612.50p 602.50p 602.50p 4500564
15/11/2012 620.00p 620.50p 611.00p 612.00p 2521039
14/11/2012 616.50p 627.50p 616.50p 621.00p 5245890
13/11/2012 611.50p 618.50p 606.50p 618.00p 4282298
12/11/2012 613.50p 614.00p 610.00p 610.50p 2311735
09/11/2012 612.00p 615.50p 605.00p 609.50p 3961421
08/11/2012 624.50p 627.00p 606.50p 608.50p 4780782
07/11/2012 622.50p 622.50p 613.50p 615.00p 4058137
06/11/2012 613.00p 622.50p 611.50p 620.50p 3212196
05/11/2012 617.00p 617.50p 611.00p 612.00p 2102097
02/11/2012 611.00p 620.00p 611.00p 617.50p 2848768
01/11/2012 603.00p 612.50p 602.50p 612.50p 5476279
31/10/2012 603.50p 609.00p 603.50p 606.00p 3686167
30/10/2012 602.00p 605.50p 601.00p 604.50p 2590431
29/10/2012 597.50p 603.50p 596.50p 603.00p 3529708
26/10/2012 597.00p 601.50p 596.00p 600.50p 4698931
25/10/2012 600.50p 602.50p 597.50p 600.00p 3904701
24/10/2012 603.50p 604.50p 593.50p 600.50p 4749872
23/10/2012 608.50p 608.50p 598.50p 600.50p 3207373
22/10/2012 606.50p 609.50p 606.00p 607.50p 1843905
19/10/2012 607.50p 611.50p 607.50p 608.00p 2909614
18/10/2012 620.00p 620.00p 608.50p 610.00p 2747662
17/10/2012 617.50p 622.00p 616.50p 617.50p 4335883
16/10/2012 612.00p 618.50p 611.00p 617.50p 5281012
15/10/2012 601.50p 611.00p 601.50p 608.00p 2939364
12/10/2012 604.00p 606.50p 601.50p 603.50p 4664171
11/10/2012 597.50p 604.50p 595.00p 604.00p 6034260
10/10/2012 602.00p 605.50p 599.00p 599.50p 3628991
09/10/2012 602.50p 606.00p 600.00p 603.50p 3082235
08/10/2012 606.00p 607.50p 602.50p 604.00p 1600498
05/10/2012 605.50p 610.50p 602.00p 609.50p 2332738
04/10/2012 605.50p 607.50p 602.00p 604.00p 3523481
03/10/2012 597.50p 603.50p 596.50p 602.50p 3238759
02/10/2012 595.00p 603.00p 593.50p 600.00p 6698017
01/10/2012 591.50p 601.00p 590.25p 598.00p 5253012
28/09/2012 600.00p 602.00p 592.00p 592.00p 5403197
27/09/2012 602.50p 605.00p 595.50p 597.00p 3997173
26/09/2012 599.50p 603.50p 599.00p 601.00p 3829002
25/09/2012 599.00p 607.50p 598.00p 605.00p 2583287
24/09/2012 602.00p 606.00p 598.00p 600.00p 4435566
21/09/2012 607.50p 608.80p 604.00p 607.50p 4727970
20/09/2012 605.00p 607.50p 602.00p 606.50p 3849434
19/09/2012 600.50p 607.00p 596.50p 606.50p 3289486
18/09/2012 597.00p 602.00p 591.00p 600.50p 4043834
17/09/2012 603.50p 603.50p 598.50p 600.00p 4814234
14/09/2012 609.50p 609.50p 598.00p 605.50p 5284973
13/09/2012 598.00p 602.50p 594.50p 601.00p 7443281
12/09/2012 598.00p 602.00p 596.00p 598.50p 3758887
11/09/2012 598.00p 601.00p 595.50p 597.50p 4459641
10/09/2012 600.00p 603.50p 599.50p 601.50p 3451855
07/09/2012 606.50p 607.00p 598.00p 601.50p 5685869
06/09/2012 604.00p 611.65p 602.00p 604.00p 5996662
05/09/2012 595.50p 607.00p 595.50p 605.00p 4701495
04/09/2012 600.00p 601.00p 595.00p 597.50p 3210492
03/09/2012 588.50p 599.50p 587.50p 599.00p 3004483
31/08/2012 593.50p 596.00p 589.50p 590.50p 5711805
30/08/2012 586.00p 595.50p 586.00p 593.50p 5065413
29/08/2012 579.50p 589.00p 577.00p 589.00p 3999496
28/08/2012 578.00p 581.00p 574.50p 578.00p 2774897
24/08/2012 572.50p 579.00p 571.00p 576.50p 2281915
23/08/2012 577.50p 577.50p 571.00p 574.00p 2194292
22/08/2012 577.00p 578.00p 573.00p 574.00p 5674868
21/08/2012 579.00p 582.00p 576.50p 579.50p 2359941
20/08/2012 580.00p 582.50p 575.50p 578.00p 2855559
17/08/2012 579.00p 581.00p 577.50p 580.50p 3251998
16/08/2012 574.50p 580.50p 573.00p 579.00p 3611572
15/08/2012 570.00p 576.00p 568.50p 572.50p 3074077
14/08/2012 566.50p 571.50p 565.58p 571.50p 3191392
13/08/2012 563.50p 568.50p 561.50p 563.50p 1738380
10/08/2012 565.50p 567.00p 560.50p 564.00p 2956714
09/08/2012 563.00p 570.50p 560.65p 568.50p 2529731
08/08/2012 564.00p 564.00p 557.50p 562.50p 4476907
07/08/2012 555.00p 569.50p 555.00p 569.50p 2790637
06/08/2012 563.50p 566.50p 558.50p 560.00p 2922913
03/08/2012 548.00p 566.00p 546.00p 565.50p 3899477
02/08/2012 551.50p 556.50p 544.00p 545.00p 3290563
01/08/2012 539.50p 552.00p 536.00p 552.00p 4677289
31/07/2012 544.50p 547.00p 537.73p 538.00p 4316999

*Close Price adjusted for both dividends and splits