Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/10/2011 517.00p 520.50p 514.50p 518.00p 2185626
07/10/2011 509.50p 520.50p 508.00p 514.50p 3188469
06/10/2011 498.70p 511.50p 498.60p 511.50p 6708010
05/10/2011 498.10p 502.00p 489.00p 496.20p 2700430
04/10/2011 495.60p 495.60p 483.50p 488.90p 6792551
03/10/2011 487.00p 498.60p 484.80p 498.10p 3142756
30/09/2011 499.00p 499.40p 487.80p 494.40p 3132677
29/09/2011 499.70p 502.50p 496.80p 501.00p 2709633
28/09/2011 502.00p 509.50p 500.50p 501.50p 3374236
27/09/2011 506.00p 512.50p 499.90p 505.00p 5408176
26/09/2011 481.60p 500.50p 477.50p 497.30p 3209090
23/09/2011 485.50p 487.10p 469.20p 486.60p 3636457
22/09/2011 489.90p 490.00p 479.70p 481.90p 4600427
21/09/2011 500.00p 502.50p 497.30p 499.60p 2887396
20/09/2011 487.00p 503.50p 487.00p 502.00p 4936815
19/09/2011 493.00p 494.60p 488.70p 489.50p 3736178
16/09/2011 494.90p 497.90p 491.10p 497.40p 5431488
15/09/2011 482.30p 491.20p 481.30p 490.70p 7638271
14/09/2011 465.60p 481.50p 464.10p 479.70p 5811221
13/09/2011 477.70p 477.70p 461.70p 467.90p 4479594
12/09/2011 471.00p 475.30p 464.30p 470.80p 1911062
09/09/2011 491.30p 493.80p 478.40p 480.40p 2519404
08/09/2011 493.50p 498.50p 485.50p 491.30p 2889719
07/09/2011 492.00p 495.40p 489.40p 493.50p 2517379
06/09/2011 487.30p 490.70p 478.40p 482.60p 3857482
05/09/2011 497.70p 500.00p 486.90p 489.10p 3158954
02/09/2011 506.50p 508.50p 495.00p 502.50p 3275617
01/09/2011 503.00p 515.50p 500.50p 511.00p 4111337
31/08/2011 495.00p 505.50p 493.90p 503.00p 4283413
30/08/2011 493.50p 500.50p 490.50p 493.60p 4996265
26/08/2011 480.90p 489.45p 475.20p 485.70p 4108366
25/08/2011 494.80p 495.00p 481.20p 484.00p 3366941
24/08/2011 483.60p 496.80p 480.20p 490.20p 4248213
23/08/2011 483.70p 489.70p 477.80p 482.30p 4935584
22/08/2011 471.30p 487.00p 470.80p 479.70p 5723569
19/08/2011 459.90p 480.10p 445.90p 473.00p 12943015
18/08/2011 478.00p 483.50p 457.10p 461.30p 4038940
17/08/2011 482.00p 488.20p 476.60p 483.90p 4017506
16/08/2011 487.70p 490.60p 479.50p 484.50p 3236957
15/08/2011 489.90p 494.90p 485.20p 490.20p 4232415
12/08/2011 470.70p 484.50p 459.90p 483.90p 7972343
11/08/2011 480.00p 480.40p 457.70p 468.40p 10126979
10/08/2011 491.90p 492.50p 463.00p 466.30p 6718651
09/08/2011 477.00p 483.60p 458.10p 481.40p 11363808
08/08/2011 486.50p 494.00p 474.00p 477.00p 7506085
05/08/2011 484.40p 503.00p 481.20p 491.50p 6929994
04/08/2011 517.50p 521.00p 495.50p 496.70p 8899919
03/08/2011 519.00p 524.49p 512.00p 512.00p 4779067
02/08/2011 536.50p 538.00p 529.00p 529.50p 6045713
01/08/2011 560.50p 560.53p 536.50p 538.50p 4394621
29/07/2011 550.00p 557.00p 548.00p 554.00p 3560357
28/07/2011 546.00p 567.00p 546.00p 554.00p 4430803
27/07/2011 563.50p 563.50p 555.50p 559.50p 3412756
26/07/2011 562.00p 569.00p 561.50p 564.50p 2581845
25/07/2011 558.00p 563.00p 557.00p 561.00p 1592912
22/07/2011 559.50p 564.50p 558.50p 561.50p 1820096
21/07/2011 552.50p 560.50p 549.00p 557.50p 3476668
20/07/2011 544.00p 553.00p 543.50p 552.00p 3314177
19/07/2011 538.00p 545.00p 537.00p 542.00p 3919847
18/07/2011 542.50p 543.00p 536.00p 536.50p 3471174
15/07/2011 546.50p 550.50p 544.00p 545.00p 4844037
14/07/2011 550.00p 552.00p 547.50p 549.50p 2384670
13/07/2011 555.00p 559.50p 551.00p 554.00p 2603848
12/07/2011 554.50p 559.00p 549.50p 557.00p 3696650
11/07/2011 564.50p 565.50p 555.50p 560.50p 3284437
08/07/2011 578.00p 580.50p 564.50p 566.00p 2743486
07/07/2011 575.00p 580.50p 571.00p 578.00p 4425311
06/07/2011 575.50p 575.85p 567.00p 574.00p 3202852
05/07/2011 573.00p 577.50p 570.50p 575.00p 4136556
04/07/2011 572.50p 573.50p 568.50p 573.00p 2610685
01/07/2011 568.00p 573.00p 564.50p 573.00p 5665717
30/06/2011 555.00p 568.00p 553.00p 566.00p 6282796
29/06/2011 548.00p 554.50p 547.50p 554.00p 3799371
28/06/2011 540.50p 546.50p 537.50p 546.00p 10392883
27/06/2011 534.00p 539.00p 532.00p 538.00p 1845775
24/06/2011 535.00p 536.00p 526.33p 534.00p 3036943
23/06/2011 536.00p 536.50p 527.50p 529.50p 4905952
22/06/2011 537.50p 541.00p 537.50p 537.50p 2524352
21/06/2011 537.50p 540.50p 534.50p 537.50p 2747108
20/06/2011 534.00p 537.50p 530.00p 535.00p 2250228
17/06/2011 531.00p 538.50p 528.50p 536.50p 4961887
16/06/2011 533.50p 537.50p 529.50p 534.00p 5437643
15/06/2011 541.50p 546.00p 537.50p 539.50p 1784752
14/06/2011 541.50p 544.00p 539.50p 542.00p 2279929
13/06/2011 538.50p 541.00p 537.00p 539.00p 2086088
10/06/2011 547.50p 549.47p 538.00p 539.50p 2899051
09/06/2011 544.00p 548.50p 541.50p 548.00p 3426044
08/06/2011 543.50p 547.50p 542.50p 546.00p 3161919
07/06/2011 555.00p 557.00p 546.00p 546.00p 2309458
06/06/2011 549.50p 558.00p 549.50p 556.00p 2233103
03/06/2011 550.50p 553.50p 548.50p 552.50p 3018386
02/06/2011 545.00p 553.50p 543.50p 548.50p 2440747
01/06/2011 553.50p 554.00p 548.50p 549.00p 2796937
31/05/2011 552.00p 554.50p 549.00p 551.00p 3699433
27/05/2011 551.00p 553.00p 546.00p 549.00p 2639401
26/05/2011 550.50p 551.50p 545.00p 546.00p 3141735
25/05/2011 544.00p 552.00p 543.00p 550.00p 4819460
24/05/2011 552.00p 553.00p 547.92p 549.00p 4647104
23/05/2011 560.50p 560.50p 548.00p 550.00p 4121447
20/05/2011 566.50p 570.00p 563.50p 564.50p 5037714
19/05/2011 561.00p 569.50p 558.50p 565.50p 6702659
18/05/2011 561.50p 562.50p 555.00p 558.00p 3568775
17/05/2011 557.50p 564.00p 556.50p 557.50p 5522206
16/05/2011 558.50p 561.00p 554.00p 558.00p 4262670
13/05/2011 561.00p 567.50p 558.50p 561.50p 3590334
12/05/2011 556.50p 562.50p 552.00p 559.00p 3812597
11/05/2011 552.50p 562.00p 552.50p 559.50p 8617622
10/05/2011 533.00p 549.50p 532.50p 549.50p 5513800
09/05/2011 535.50p 536.00p 530.00p 532.00p 4019076
06/05/2011 540.50p 542.00p 533.50p 537.50p 3422776
05/05/2011 541.50p 554.00p 535.50p 539.00p 3648341
04/05/2011 559.00p 559.00p 538.50p 540.50p 6256594
03/05/2011 535.00p 540.00p 533.00p 539.00p 4124529
28/04/2011 531.00p 539.00p 527.00p 530.00p 3944801
27/04/2011 527.50p 528.00p 523.50p 527.50p 2706787
26/04/2011 525.00p 527.50p 524.50p 526.00p 1988718
21/04/2011 531.50p 533.50p 524.50p 525.50p 3155207
20/04/2011 528.50p 531.00p 524.50p 528.50p 3974775
19/04/2011 536.00p 540.00p 535.00p 537.50p 5523698
18/04/2011 539.00p 539.50p 535.00p 535.50p 3779492
15/04/2011 537.50p 539.00p 535.50p 537.50p 4486608
14/04/2011 535.00p 540.00p 535.00p 536.00p 4122362
13/04/2011 538.00p 539.50p 534.50p 536.00p 3539181
12/04/2011 535.00p 540.50p 534.00p 535.00p 6137421
11/04/2011 539.50p 541.50p 535.50p 537.00p 2699523
08/04/2011 537.00p 539.50p 532.50p 539.50p 4611243
07/04/2011 542.50p 544.00p 537.50p 537.50p 2390354
06/04/2011 544.50p 544.50p 538.00p 541.50p 3590183
05/04/2011 548.00p 549.00p 539.50p 543.00p 4337511
04/04/2011 542.50p 549.50p 540.50p 548.00p 2944089
01/04/2011 539.50p 544.00p 535.00p 543.50p 3103958
31/03/2011 536.00p 540.50p 535.00p 540.00p 4688493
30/03/2011 528.00p 536.00p 525.00p 536.00p 5941260
29/03/2011 524.00p 530.00p 521.00p 525.00p 10004228
28/03/2011 515.00p 522.50p 515.00p 520.50p 3869232
25/03/2011 514.50p 518.00p 513.50p 513.50p 3553792
24/03/2011 512.50p 515.50p 508.50p 513.50p 4928573
23/03/2011 513.50p 517.50p 511.50p 514.00p 3762424
22/03/2011 518.00p 519.50p 514.00p 515.50p 3220847
21/03/2011 520.50p 520.50p 513.00p 518.50p 4486033
18/03/2011 511.00p 517.00p 511.00p 515.00p 7937866
17/03/2011 509.00p 513.00p 505.50p 511.00p 4135823
16/03/2011 513.00p 517.50p 505.50p 505.50p 7210917
15/03/2011 518.00p 520.50p 507.00p 508.00p 5493864
14/03/2011 527.00p 531.50p 524.00p 525.00p 3314694
11/03/2011 531.50p 536.00p 528.00p 528.00p 2670951
10/03/2011 542.00p 545.50p 532.50p 535.50p 6774016
09/03/2011 548.00p 554.00p 545.50p 548.50p 4300327
08/03/2011 553.00p 555.00p 545.50p 547.50p 3134317
07/03/2011 546.50p 554.00p 544.00p 551.00p 2618762
04/03/2011 543.50p 552.55p 543.50p 547.50p 4079632
03/03/2011 544.00p 546.00p 538.50p 545.00p 3923463
02/03/2011 536.50p 543.53p 536.50p 541.00p 4039608
01/03/2011 543.50p 547.50p 538.50p 539.50p 4899902
28/02/2011 545.00p 550.67p 544.50p 549.50p 4211286
25/02/2011 545.00p 550.50p 544.50p 547.50p 4597946
24/02/2011 546.00p 546.50p 538.50p 543.00p 9103835
23/02/2011 558.50p 560.00p 549.00p 549.50p 4347031
22/02/2011 561.00p 563.00p 554.50p 561.00p 3336868
21/02/2011 561.50p 571.85p 561.50p 564.50p 2844076
18/02/2011 561.50p 566.00p 560.00p 564.00p 3783015
17/02/2011 570.00p 573.70p 555.00p 561.50p 8038836
16/02/2011 578.50p 580.50p 572.50p 574.00p 3895022
15/02/2011 585.00p 585.00p 566.00p 576.00p 3030715
14/02/2011 590.00p 593.50p 582.00p 584.00p 3141549
11/02/2011 578.00p 592.00p 578.00p 590.50p 4817941
10/02/2011 580.00p 586.00p 578.00p 583.50p 3743646
09/02/2011 587.00p 590.00p 579.13p 583.00p 6992351
08/02/2011 566.00p 581.39p 564.00p 580.50p 4282414
07/02/2011 555.00p 571.39p 555.00p 569.00p 3258466
04/02/2011 555.00p 556.00p 551.50p 555.00p 1810104
03/02/2011 557.00p 559.50p 551.50p 553.50p 2576934
02/02/2011 554.00p 558.11p 553.00p 557.50p 2615958
01/02/2011 556.00p 559.00p 551.50p 554.00p 4327518
31/01/2011 556.00p 557.00p 549.00p 552.50p 4313268
28/01/2011 561.50p 564.50p 557.00p 558.50p 5512935
27/01/2011 569.00p 569.50p 556.00p 560.00p 3322344
26/01/2011 570.00p 576.00p 567.50p 569.00p 2661399
25/01/2011 568.00p 570.00p 561.00p 570.00p 3378820
24/01/2011 563.00p 568.89p 560.00p 567.00p 3546252
21/01/2011 556.50p 561.50p 555.00p 561.00p 2731146
20/01/2011 554.00p 561.00p 552.00p 556.00p 5261570
19/01/2011 561.50p 563.00p 555.00p 556.50p 3888797
18/01/2011 555.00p 560.06p 552.00p 560.00p 4004667
17/01/2011 547.00p 558.00p 547.00p 553.50p 4760863
14/01/2011 543.50p 550.50p 542.03p 548.00p 2907324
13/01/2011 541.50p 544.50p 540.50p 543.50p 2357880
12/01/2011 546.50p 549.00p 540.50p 542.50p 6129846
11/01/2011 540.50p 548.00p 538.00p 547.00p 4679589
10/01/2011 529.50p 539.00p 527.00p 537.50p 3764649
07/01/2011 532.00p 536.00p 527.50p 530.00p 6737367
06/01/2011 533.00p 542.50p 530.00p 531.00p 5961636
05/01/2011 540.00p 543.00p 534.50p 537.50p 4424599
04/01/2011 538.50p 547.00p 536.50p 541.50p 4584152
31/12/2010 538.00p 542.50p 536.53p 541.50p 832228
30/12/2010 534.00p 538.50p 533.50p 538.50p 1158706
29/12/2010 541.50p 541.50p 535.00p 535.50p 952778
24/12/2010 535.50p 538.00p 533.50p 538.00p 117273
23/12/2010 531.50p 536.00p 531.00p 535.50p 1166783
22/12/2010 531.50p 532.00p 528.00p 530.50p 1617176

*Close Price adjusted for both dividends and splits