Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/07/2012 548.00p 548.00p 543.50p 545.00p 4520644
27/07/2012 548.00p 550.00p 538.50p 548.50p 7386870
26/07/2012 526.50p 547.50p 526.50p 544.00p 10334227
25/07/2012 506.00p 520.50p 506.00p 516.50p 3710803
24/07/2012 514.50p 515.00p 506.00p 506.00p 2438638
23/07/2012 518.50p 519.50p 509.00p 513.00p 2676208
20/07/2012 527.00p 527.50p 522.00p 524.50p 3791699
19/07/2012 526.50p 526.50p 521.00p 526.50p 4590678
18/07/2012 534.00p 536.00p 515.50p 524.50p 7967918
17/07/2012 535.50p 536.89p 530.00p 533.00p 2234996
16/07/2012 534.00p 535.00p 526.00p 534.00p 2395662
13/07/2012 520.00p 534.50p 518.50p 534.50p 3083942
12/07/2012 519.00p 521.00p 515.00p 517.50p 3076836
11/07/2012 518.00p 520.00p 515.00p 519.00p 3937110
10/07/2012 518.50p 521.50p 516.50p 519.00p 4790099
09/07/2012 520.00p 523.00p 514.00p 515.50p 5635903
06/07/2012 518.50p 519.50p 515.00p 516.00p 2722874
05/07/2012 520.50p 525.50p 516.00p 519.50p 4748683
04/07/2012 523.00p 525.58p 519.00p 520.50p 2732657
03/07/2012 516.00p 524.00p 512.00p 523.00p 3554603
02/07/2012 511.50p 516.00p 507.50p 516.00p 1959810
29/06/2012 508.00p 516.50p 503.50p 511.50p 4132947
28/06/2012 495.60p 500.50p 495.30p 499.80p 2991261
27/06/2012 488.90p 496.40p 484.40p 496.20p 3190923
26/06/2012 485.40p 487.30p 481.80p 485.40p 3300714
25/06/2012 486.30p 488.40p 483.80p 486.10p 2478998
22/06/2012 491.70p 493.40p 488.00p 488.00p 3145351
21/06/2012 495.10p 498.60p 493.90p 493.90p 5628574
20/06/2012 487.60p 497.90p 485.70p 497.30p 4935972
19/06/2012 483.70p 488.50p 481.50p 486.90p 5938913
18/06/2012 485.60p 486.10p 479.20p 481.40p 4890142
15/06/2012 486.20p 486.20p 479.20p 479.70p 8101040
14/06/2012 483.80p 485.40p 480.00p 484.10p 4303677
13/06/2012 488.00p 489.20p 480.10p 484.40p 2947609
12/06/2012 488.80p 490.30p 482.10p 486.70p 4074938
11/06/2012 499.70p 502.50p 486.30p 487.70p 4360288
08/06/2012 486.60p 493.40p 483.60p 493.40p 4261336
07/06/2012 484.90p 489.00p 478.02p 487.00p 4489764
06/06/2012 485.00p 588.87p 473.80p 482.80p 7333087
01/06/2012 479.10p 479.10p 466.10p 469.40p 6244966
31/05/2012 485.20p 487.10p 474.50p 478.00p 5725031
30/05/2012 490.80p 491.50p 482.30p 484.80p 4485598
29/05/2012 495.00p 497.00p 490.50p 494.00p 3181789
28/05/2012 490.30p 496.60p 490.30p 492.00p 2187249
25/05/2012 491.60p 494.90p 483.90p 487.80p 3032912
24/05/2012 487.00p 491.40p 481.20p 490.40p 3007646
23/05/2012 495.00p 495.20p 481.70p 483.30p 4567258
22/05/2012 494.90p 499.60p 491.70p 498.50p 3213782
21/05/2012 490.50p 496.89p 488.40p 491.70p 4578564
18/05/2012 490.50p 496.50p 489.00p 491.30p 5243271
17/05/2012 499.90p 501.00p 495.30p 495.30p 3271541
16/05/2012 496.90p 503.75p 494.60p 500.00p 2819633
15/05/2012 503.00p 504.50p 498.20p 500.50p 3855480
14/05/2012 508.00p 509.50p 496.80p 501.00p 4689435
11/05/2012 510.50p 513.50p 507.50p 508.50p 5392635
10/05/2012 513.00p 513.00p 507.50p 511.00p 3582428
09/05/2012 511.50p 512.50p 507.50p 512.00p 2853628
08/05/2012 512.00p 516.00p 509.00p 511.50p 4035321
04/05/2012 522.00p 524.00p 511.00p 511.00p 5185410
03/05/2012 517.50p 524.50p 516.00p 523.50p 3560886
02/05/2012 521.00p 523.00p 514.50p 515.50p 4912868
01/05/2012 511.00p 519.50p 510.50p 518.00p 1594643
30/04/2012 514.50p 516.50p 509.50p 510.00p 2893063
27/04/2012 508.00p 514.08p 504.50p 513.50p 4187482
26/04/2012 513.50p 514.00p 503.00p 508.00p 5041537
25/04/2012 514.50p 621.17p 504.00p 512.50p 7394384
24/04/2012 520.00p 531.50p 517.50p 526.00p 5343237
23/04/2012 523.50p 524.50p 514.00p 515.50p 5422224
20/04/2012 527.50p 530.50p 523.00p 527.50p 3529409
19/04/2012 529.50p 530.50p 524.00p 527.00p 4964093
18/04/2012 526.50p 531.50p 525.50p 528.50p 8227067
17/04/2012 528.00p 530.00p 524.00p 527.50p 4956230
16/04/2012 524.00p 530.50p 524.00p 527.00p 3151413
13/04/2012 536.00p 538.00p 524.00p 525.50p 6047761
12/04/2012 535.00p 541.00p 533.00p 538.50p 3659889
11/04/2012 538.00p 538.00p 529.00p 534.00p 5091967
10/04/2012 540.00p 542.00p 537.00p 538.00p 3202797
05/04/2012 541.50p 544.50p 538.00p 543.00p 4022825
04/04/2012 558.50p 558.50p 539.50p 540.50p 3656321
03/04/2012 564.00p 566.00p 557.50p 558.50p 3135122
02/04/2012 557.50p 564.50p 553.50p 564.50p 3772009
30/03/2012 551.00p 556.00p 550.00p 555.00p 4753656
29/03/2012 561.50p 563.50p 548.00p 550.00p 5474960
28/03/2012 560.50p 570.91p 559.00p 562.50p 5665932
27/03/2012 562.00p 565.50p 557.00p 560.50p 5298433
26/03/2012 550.00p 564.50p 549.50p 560.50p 6272188
23/03/2012 545.50p 550.00p 542.00p 549.00p 4678427
22/03/2012 542.00p 547.00p 539.00p 544.00p 4883048
21/03/2012 545.00p 547.00p 540.50p 542.00p 3351494
20/03/2012 540.50p 544.00p 536.50p 542.50p 5565069
19/03/2012 544.50p 545.50p 541.50p 542.50p 2383140
16/03/2012 546.50p 554.50p 542.50p 544.50p 5942875
15/03/2012 550.00p 554.50p 544.50p 546.50p 3361199
14/03/2012 553.50p 555.47p 546.50p 549.50p 3914055
13/03/2012 549.50p 553.50p 547.50p 551.00p 2373517
12/03/2012 546.50p 548.50p 543.00p 546.50p 2318611
09/03/2012 541.50p 549.00p 541.50p 545.50p 2756391
08/03/2012 535.50p 545.00p 535.50p 543.00p 3513151
07/03/2012 528.00p 536.50p 527.00p 535.00p 4654036
06/03/2012 537.00p 539.00p 530.50p 531.00p 5599728
05/03/2012 539.50p 543.00p 537.00p 538.50p 7887865
02/03/2012 548.50p 549.00p 541.00p 541.50p 4461025
01/03/2012 548.50p 550.00p 543.00p 548.50p 4756276
29/02/2012 550.50p 553.50p 544.50p 550.50p 5581690
28/02/2012 551.50p 553.50p 546.50p 550.50p 4161166
27/02/2012 553.00p 556.00p 549.00p 552.00p 2243969
24/02/2012 554.00p 558.50p 553.00p 556.00p 3326139
23/02/2012 547.50p 554.00p 547.00p 552.00p 4054738
22/02/2012 552.50p 554.00p 545.00p 549.00p 4004965
21/02/2012 556.00p 559.00p 548.00p 550.50p 4647655
20/02/2012 561.00p 562.00p 556.00p 557.50p 4169866
17/02/2012 550.00p 671.21p 549.50p 560.00p 7169510
16/02/2012 523.00p 662.15p 523.00p 549.50p 8176540
15/02/2012 537.50p 637.34p 529.50p 534.00p 7752809
14/02/2012 532.50p 540.00p 531.44p 536.50p 5430162
13/02/2012 533.00p 534.00p 530.50p 534.00p 2342953
10/02/2012 530.50p 532.50p 527.50p 530.50p 2252967
09/02/2012 528.50p 532.00p 526.50p 532.00p 3013948
08/02/2012 530.00p 531.00p 522.50p 526.50p 5776956
07/02/2012 528.00p 531.00p 526.00p 531.00p 4654727
06/02/2012 530.50p 531.00p 525.00p 528.00p 4299548
03/02/2012 527.00p 532.00p 525.00p 529.50p 5618363
02/02/2012 534.50p 534.50p 525.00p 528.50p 4507137
01/02/2012 525.00p 532.00p 524.50p 532.00p 3865791
31/01/2012 525.00p 530.00p 523.00p 525.00p 5473148
30/01/2012 532.00p 534.50p 521.50p 523.00p 4036286
27/01/2012 538.50p 538.50p 532.00p 534.50p 4023180
26/01/2012 536.50p 545.50p 536.00p 539.00p 3027457
25/01/2012 538.00p 540.00p 533.50p 536.00p 3162608
24/01/2012 534.50p 540.42p 532.50p 535.50p 3653166
23/01/2012 531.50p 537.50p 528.50p 537.50p 3377820
20/01/2012 529.50p 532.00p 527.00p 531.00p 4220632
19/01/2012 527.50p 530.00p 523.00p 527.50p 4885451
18/01/2012 523.50p 528.50p 520.50p 525.50p 2686933
17/01/2012 529.00p 530.50p 523.08p 523.50p 2924044
16/01/2012 519.00p 526.50p 518.50p 524.50p 2804123
13/01/2012 520.00p 527.50p 520.00p 522.00p 6447470
12/01/2012 511.50p 521.00p 510.00p 518.00p 3931440
11/01/2012 518.00p 521.00p 514.50p 517.50p 4361140
10/01/2012 514.00p 520.50p 510.00p 517.50p 4150609
09/01/2012 508.50p 515.00p 507.50p 508.50p 2819543
06/01/2012 509.50p 513.00p 506.00p 509.00p 3507265
05/01/2012 518.50p 518.50p 506.00p 510.00p 2964886
04/01/2012 523.50p 525.50p 515.00p 518.50p 2121773
03/01/2012 527.50p 535.00p 516.50p 523.50p 2510420
30/12/2011 518.50p 519.00p 513.50p 519.00p 867318
29/12/2011 515.50p 517.00p 509.50p 516.50p 2331494
28/12/2011 517.50p 520.50p 513.13p 513.50p 1083398
23/12/2011 506.50p 516.00p 506.50p 516.00p 623394
22/12/2011 505.00p 511.39p 503.00p 503.50p 2970241
21/12/2011 514.50p 517.00p 503.00p 505.00p 2741670
20/12/2011 498.00p 510.50p 495.50p 510.00p 3189185
19/12/2011 505.50p 505.50p 498.30p 499.80p 3281862
16/12/2011 505.00p 507.00p 501.50p 504.50p 4896496
15/12/2011 506.00p 510.00p 503.50p 507.00p 4159617
14/12/2011 509.00p 512.00p 506.50p 506.50p 3989746
13/12/2011 509.00p 514.00p 507.50p 509.50p 2742386
12/12/2011 522.00p 522.00p 508.00p 510.00p 3453499
09/12/2011 510.00p 524.50p 509.50p 521.50p 3105944
08/12/2011 516.00p 522.50p 512.00p 514.00p 6214453
07/12/2011 525.00p 525.00p 506.00p 511.00p 4257503
06/12/2011 523.00p 528.00p 517.00p 517.50p 4834004
05/12/2011 527.00p 532.00p 523.00p 525.50p 3073624
02/12/2011 529.50p 532.00p 519.00p 524.00p 4610211
01/12/2011 529.00p 530.00p 524.00p 526.00p 1688379
30/11/2011 509.00p 528.00p 508.00p 528.00p 3954383
29/11/2011 510.00p 516.00p 508.50p 512.00p 2997977
28/11/2011 502.50p 511.00p 501.50p 511.00p 2237245
25/11/2011 495.40p 504.00p 494.50p 498.00p 3009178
24/11/2011 499.10p 504.00p 495.40p 496.60p 2803732
23/11/2011 504.00p 510.50p 498.70p 499.10p 3427349
22/11/2011 512.00p 515.00p 507.00p 507.00p 4009656
21/11/2011 514.50p 516.00p 508.50p 510.50p 3187319
18/11/2011 515.50p 521.00p 513.00p 517.50p 3480004
17/11/2011 521.50p 522.01p 513.00p 519.50p 8401358
16/11/2011 530.00p 539.08p 519.00p 524.50p 8416976
15/11/2011 534.50p 544.50p 534.50p 537.50p 4037234
14/11/2011 548.00p 549.50p 536.00p 540.50p 4185151
11/11/2011 536.00p 545.50p 533.00p 545.00p 2554857
10/11/2011 530.00p 536.50p 527.00p 534.50p 2573043
09/11/2011 547.00p 547.00p 531.50p 535.50p 2775566
08/11/2011 550.00p 550.50p 540.00p 542.00p 2160010
07/11/2011 542.50p 548.50p 538.00p 547.00p 2403350
04/11/2011 548.50p 551.00p 540.50p 546.50p 3586492
03/11/2011 526.00p 545.50p 526.00p 545.00p 2770321
02/11/2011 530.00p 534.50p 523.00p 533.50p 1963462
01/11/2011 527.50p 531.00p 518.50p 525.50p 3086864
31/10/2011 549.00p 549.00p 534.50p 534.50p 2380114
28/10/2011 558.00p 558.00p 550.00p 552.00p 2053991
27/10/2011 555.50p 559.00p 550.50p 554.50p 2624704
26/10/2011 541.50p 549.50p 536.00p 544.50p 2566521
25/10/2011 539.50p 545.08p 536.50p 540.00p 3006384
24/10/2011 537.00p 542.00p 535.00p 542.00p 2953186
21/10/2011 524.00p 536.00p 524.00p 534.50p 3390046
20/10/2011 521.00p 529.00p 518.50p 523.00p 2438961
19/10/2011 530.00p 533.00p 522.50p 525.00p 2736406
18/10/2011 521.00p 527.50p 518.50p 526.00p 1885390
17/10/2011 537.00p 540.00p 521.00p 524.00p 2411165
14/10/2011 524.50p 538.00p 524.00p 535.00p 3162765
13/10/2011 521.50p 527.03p 521.50p 525.00p 3719221

*Close Price adjusted for both dividends and splits