Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits