Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
12/10/2011 516.00p 525.50p 515.00p 524.00p 2933849
11/10/2011 518.00p 520.00p 514.50p 518.00p 2956257
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

*Close Price adjusted for both dividends and splits