Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/02/2010 484.70p 485.20p 478.20p 482.40p 12244048
18/02/2010 491.00p 497.40p 483.00p 486.20p 11937717
17/02/2010 496.00p 496.40p 491.10p 493.50p 9153220
16/02/2010 489.80p 491.70p 482.10p 486.00p 3482798
15/02/2010 489.20p 493.20p 485.20p 486.70p 2433720
12/02/2010 487.50p 493.80p 485.30p 489.00p 6161960
11/02/2010 485.00p 487.70p 480.70p 484.80p 9013801
10/02/2010 489.90p 489.90p 481.10p 483.10p 7146849
09/02/2010 486.70p 492.00p 482.80p 485.80p 3783646
08/02/2010 484.20p 490.50p 483.80p 486.60p 5120256
05/02/2010 491.60p 492.50p 479.90p 482.50p 9411809
04/02/2010 504.00p 507.50p 490.60p 493.50p 13619922
03/02/2010 503.50p 507.50p 501.50p 503.50p 8414184
02/02/2010 502.00p 505.00p 497.10p 503.00p 8202769
01/02/2010 497.70p 503.00p 496.70p 501.50p 6176859
29/01/2010 495.90p 502.00p 494.70p 500.00p 6748962
28/01/2010 503.50p 504.00p 492.60p 493.80p 6641388
27/01/2010 498.80p 502.00p 495.50p 498.40p 5370616
26/01/2010 504.00p 507.00p 496.60p 501.50p 7073879
25/01/2010 510.50p 514.00p 504.50p 506.00p 4264013
22/01/2010 519.50p 528.00p 515.00p 516.00p 6643777
21/01/2010 513.50p 530.00p 510.00p 520.50p 11741829
20/01/2010 505.00p 512.50p 505.00p 510.50p 9362800
19/01/2010 509.00p 509.50p 501.00p 506.00p 2993098
18/01/2010 511.50p 511.50p 504.00p 509.00p 2142647
15/01/2010 507.00p 511.50p 505.00p 509.50p 7502591
14/01/2010 510.50p 511.00p 505.00p 506.50p 2124546
13/01/2010 499.60p 508.50p 499.60p 506.00p 4601393
12/01/2010 504.00p 506.50p 497.40p 502.50p 7382391
11/01/2010 508.00p 509.00p 501.24p 504.00p 2921895
08/01/2010 504.00p 507.00p 500.00p 506.00p 5838816
07/01/2010 508.50p 509.00p 500.50p 502.50p 5438168
06/01/2010 509.50p 510.50p 503.00p 508.00p 4537837
05/01/2010 513.00p 513.50p 508.00p 510.50p 4378655
04/01/2010 509.00p 514.00p 503.50p 512.50p 3891420
31/12/2009 508.00p 511.50p 503.00p 511.50p 915325
30/12/2009 514.00p 517.50p 507.50p 508.00p 1547748
29/12/2009 511.00p 516.00p 508.50p 516.00p 1958552
24/12/2009 507.50p 508.50p 503.00p 507.00p 639587
23/12/2009 506.00p 508.50p 503.00p 507.00p 2040796
22/12/2009 500.50p 505.50p 500.00p 503.00p 3844237
21/12/2009 496.00p 503.88p 493.60p 500.00p 3423211
18/12/2009 489.30p 502.50p 489.30p 494.00p 9078813
17/12/2009 489.10p 494.50p 488.00p 490.00p 6088787
16/12/2009 481.20p 493.50p 481.20p 490.10p 6239225
15/12/2009 483.00p 485.00p 479.10p 482.00p 4180737
14/12/2009 483.60p 485.10p 480.10p 480.40p 2310794
11/12/2009 474.60p 487.00p 474.20p 479.50p 4226143
10/12/2009 467.30p 474.20p 465.20p 474.20p 3581399
09/12/2009 476.00p 476.00p 466.10p 466.80p 5241714
08/12/2009 468.20p 475.20p 465.40p 468.00p 4528724
07/12/2009 468.00p 472.50p 465.70p 469.70p 2630278
04/12/2009 464.00p 470.00p 460.60p 468.40p 3101729
03/12/2009 470.20p 472.60p 462.80p 466.00p 2738154
02/12/2009 465.90p 471.70p 465.80p 467.20p 4908783
01/12/2009 460.00p 465.70p 459.30p 463.50p 4127307
30/11/2009 462.60p 464.20p 454.51p 454.60p 5746921
27/11/2009 459.30p 465.00p 457.80p 462.10p 3773761
26/11/2009 470.80p 474.90p 463.70p 464.80p 5895478
25/11/2009 470.60p 476.80p 470.00p 475.00p 6075049
24/11/2009 469.30p 475.70p 468.70p 468.70p 3526966
23/11/2009 470.90p 474.10p 469.30p 470.00p 5740870
20/11/2009 470.30p 474.90p 467.50p 469.10p 5269997
19/11/2009 477.70p 479.40p 467.60p 468.00p 5519158
18/11/2009 479.80p 480.30p 475.60p 476.60p 4600790
17/11/2009 476.00p 478.70p 472.90p 476.30p 4408515
16/11/2009 471.80p 476.20p 467.10p 475.00p 4113952
13/11/2009 465.00p 470.70p 462.90p 468.10p 6394692
12/11/2009 464.90p 474.50p 463.40p 471.50p 8608876
11/11/2009 470.00p 475.00p 456.50p 465.00p 19969452
10/11/2009 485.60p 486.60p 481.30p 484.50p 3320945
09/11/2009 475.00p 484.80p 472.50p 483.10p 2949093
06/11/2009 474.40p 478.40p 470.00p 473.20p 3298566
05/11/2009 471.50p 476.90p 469.30p 474.30p 3986802
04/11/2009 473.60p 476.20p 467.70p 474.70p 5826050
03/11/2009 465.80p 472.40p 465.10p 469.50p 8307286
02/11/2009 462.30p 474.20p 461.30p 469.70p 4940534
30/10/2009 469.60p 474.80p 459.60p 462.20p 6805047
29/10/2009 467.20p 472.10p 464.00p 467.90p 5048038
28/10/2009 475.10p 477.80p 468.30p 469.60p 9715265
27/10/2009 458.80p 479.10p 457.30p 473.00p 10308632
26/10/2009 464.30p 468.90p 455.80p 457.80p 5101385
23/10/2009 459.80p 465.90p 459.80p 462.00p 6912766
22/10/2009 462.10p 463.30p 456.90p 459.00p 3804889
21/10/2009 466.80p 469.50p 459.90p 464.50p 8961590
20/10/2009 462.90p 469.10p 460.50p 466.30p 6489681
19/10/2009 460.00p 465.20p 458.40p 460.00p 3656506
16/10/2009 466.20p 470.70p 454.70p 459.90p 7173987
15/10/2009 469.10p 471.60p 464.10p 465.10p 3861172
14/10/2009 467.00p 471.40p 464.60p 469.00p 8554324
13/10/2009 466.50p 470.00p 463.40p 463.50p 7143101
12/10/2009 462.10p 469.50p 459.20p 467.40p 6817654
09/10/2009 467.90p 469.30p 460.10p 460.70p 6462292
08/10/2009 478.50p 478.50p 465.60p 467.00p 7622908
07/10/2009 472.90p 476.80p 467.90p 472.80p 3673867
06/10/2009 465.10p 475.50p 462.90p 473.60p 5518527
05/10/2009 460.50p 465.70p 457.80p 465.20p 4321672
02/10/2009 469.00p 469.20p 460.00p 460.90p 5495005
01/10/2009 469.00p 477.30p 465.00p 469.60p 8831065
30/09/2009 471.50p 472.60p 463.10p 468.30p 9104903
29/09/2009 479.70p 480.80p 470.20p 473.90p 6065179
28/09/2009 476.60p 478.90p 467.40p 477.30p 6102067
25/09/2009 471.30p 479.50p 470.00p 475.10p 7450928
24/09/2009 479.60p 485.00p 469.30p 469.90p 11539346
23/09/2009 483.20p 484.90p 477.50p 479.90p 5795096

*Close Price adjusted for both dividends and splits