Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/09/2010 541.50p 542.00p 534.00p 535.00p 4525290
16/09/2010 539.00p 541.50p 535.50p 536.50p 3260586
15/09/2010 540.00p 542.00p 533.50p 539.00p 4461204
14/09/2010 539.00p 541.00p 537.00p 539.50p 2592391
13/09/2010 538.00p 539.00p 535.50p 537.50p 2059796
10/09/2010 537.00p 539.00p 534.00p 536.00p 2454960
09/09/2010 536.00p 538.50p 534.00p 537.00p 2227962
08/09/2010 536.00p 542.01p 531.50p 538.00p 3446011
07/09/2010 540.50p 543.00p 534.00p 538.00p 1993822
06/09/2010 547.50p 547.50p 541.50p 542.00p 1337404
03/09/2010 542.00p 548.66p 537.50p 543.00p 2829255
02/09/2010 537.50p 543.50p 535.00p 542.50p 3268210
01/09/2010 525.00p 539.00p 523.50p 538.50p 2054614
31/08/2010 517.00p 524.18p 516.00p 524.00p 4892005
27/08/2010 511.00p 524.00p 511.00p 522.00p 3320733
26/08/2010 517.50p 520.50p 512.00p 515.00p 3083519
25/08/2010 522.00p 525.00p 505.47p 514.50p 4070251
24/08/2010 521.00p 523.00p 515.00p 521.00p 4893835
23/08/2010 528.00p 532.73p 523.00p 524.00p 4266830
20/08/2010 531.00p 531.50p 527.00p 527.50p 5190494
19/08/2010 536.50p 540.50p 528.50p 530.50p 4334876
18/08/2010 536.50p 539.50p 533.50p 535.50p 2493297
17/08/2010 529.50p 541.00p 529.50p 539.50p 3653954
16/08/2010 538.50p 539.00p 528.50p 530.00p 3763037
13/08/2010 538.50p 539.00p 534.00p 537.00p 3421227
12/08/2010 527.50p 538.00p 527.50p 536.50p 3494120
11/08/2010 537.00p 539.00p 530.00p 530.50p 3599573
10/08/2010 548.50p 549.50p 538.50p 541.50p 3739899
09/08/2010 558.50p 563.50p 547.50p 549.50p 2849001
06/08/2010 562.50p 565.00p 552.50p 554.00p 2915710
05/08/2010 558.50p 565.05p 557.50p 561.00p 2497339
04/08/2010 557.00p 557.50p 551.00p 556.00p 2649665
03/08/2010 553.00p 561.50p 549.50p 561.00p 3021218
02/08/2010 555.50p 563.50p 550.00p 555.50p 5831887
30/07/2010 548.50p 560.50p 546.00p 552.00p 5522168
29/07/2010 540.00p 566.00p 540.00p 552.00p 9193088
28/07/2010 534.00p 536.00p 528.50p 532.00p 3202035
27/07/2010 536.50p 540.00p 531.00p 531.50p 4534283
26/07/2010 541.00p 542.00p 530.50p 534.50p 5257641
23/07/2010 528.00p 537.50p 526.00p 537.00p 3597002
22/07/2010 514.50p 529.00p 514.05p 527.00p 2837356
21/07/2010 516.00p 518.00p 513.00p 517.00p 2964713
20/07/2010 515.00p 523.50p 507.50p 511.00p 4149454
19/07/2010 514.00p 518.50p 513.50p 514.00p 2577677
16/07/2010 523.00p 525.00p 515.50p 516.50p 4093910
15/07/2010 524.00p 527.00p 520.50p 522.50p 2921542
14/07/2010 529.50p 530.25p 523.50p 526.50p 2688097
13/07/2010 515.50p 527.00p 515.50p 527.00p 3600360
12/07/2010 517.50p 519.50p 513.95p 515.00p 2926848
09/07/2010 518.00p 520.50p 517.00p 517.50p 2708829
08/07/2010 518.50p 519.00p 512.00p 516.50p 5528228
07/07/2010 496.30p 511.50p 494.90p 510.00p 8137829
06/07/2010 497.60p 500.50p 493.30p 500.50p 7063129
05/07/2010 495.00p 498.50p 492.50p 495.10p 3340697
02/07/2010 492.70p 495.80p 487.60p 494.80p 6525407
01/07/2010 491.10p 495.50p 489.10p 490.20p 5917992
30/06/2010 497.00p 499.30p 492.20p 499.00p 7447707
29/06/2010 499.80p 504.00p 494.80p 496.90p 11128319
28/06/2010 502.00p 507.50p 500.00p 505.50p 3792126
25/06/2010 502.50p 504.00p 499.40p 500.00p 6948763
24/06/2010 505.50p 505.50p 498.20p 501.00p 6672929
23/06/2010 490.00p 504.00p 490.00p 502.00p 7414832
22/06/2010 502.00p 503.00p 492.70p 493.40p 4542584
21/06/2010 506.50p 508.00p 502.50p 503.50p 2920334
18/06/2010 498.90p 504.00p 495.70p 501.00p 7328414
17/06/2010 501.50p 503.00p 497.50p 498.90p 3554484
16/06/2010 504.50p 504.50p 497.40p 499.00p 6360617
15/06/2010 494.10p 503.00p 493.20p 501.50p 6861837
14/06/2010 497.90p 497.90p 493.10p 496.80p 4103184
11/06/2010 490.80p 499.50p 487.00p 494.60p 10787477
10/06/2010 483.00p 487.20p 481.90p 483.50p 6743501
09/06/2010 478.50p 484.40p 474.40p 484.40p 8605016
08/06/2010 475.90p 480.00p 470.40p 476.20p 11041715
07/06/2010 470.70p 475.20p 466.50p 471.40p 3596473
04/06/2010 478.10p 489.07p 475.40p 476.70p 8950080
03/06/2010 483.20p 485.40p 476.70p 478.30p 3762501
02/06/2010 475.70p 479.00p 468.70p 474.50p 6527175
01/06/2010 479.20p 482.20p 472.30p 478.90p 5681853
28/05/2010 479.70p 486.10p 476.80p 481.60p 6962727
27/05/2010 469.20p 475.00p 467.80p 475.00p 6974463
26/05/2010 467.00p 473.30p 462.80p 466.50p 8538340
25/05/2010 466.20p 468.50p 458.40p 460.60p 5390428
24/05/2010 484.50p 484.50p 471.40p 474.60p 4056586
21/05/2010 472.70p 475.60p 463.90p 472.30p 10759430
20/05/2010 490.00p 491.30p 470.60p 473.40p 7455359
19/05/2010 495.90p 508.75p 486.50p 486.50p 7328655
18/05/2010 500.50p 505.00p 493.60p 502.00p 8368252
17/05/2010 493.50p 513.24p 493.50p 496.10p 11945868
14/05/2010 509.50p 522.50p 495.90p 498.00p 9167303
13/05/2010 510.00p 512.50p 506.58p 509.50p 3835548
12/05/2010 485.10p 510.00p 485.00p 508.50p 6304748
11/05/2010 485.70p 491.30p 483.80p 489.00p 12811507
10/05/2010 495.00p 499.00p 486.20p 490.90p 9083951
07/05/2010 490.00p 498.10p 474.70p 480.00p 8351344
06/05/2010 495.90p 507.50p 491.80p 503.50p 7443728
05/05/2010 509.50p 511.50p 498.40p 498.60p 7394942
04/05/2010 520.00p 523.50p 510.50p 511.00p 4852147
30/04/2010 514.00p 520.50p 511.50p 514.50p 5257899
29/04/2010 509.50p 525.69p 507.00p 512.50p 4414238
28/04/2010 516.00p 516.00p 505.50p 509.00p 7592898
27/04/2010 534.50p 539.00p 530.00p 530.00p 6048190
26/04/2010 547.50p 548.00p 534.50p 535.50p 4851661
23/04/2010 539.50p 546.00p 534.50p 544.50p 3612034
22/04/2010 542.50p 544.00p 534.50p 538.00p 4213647
21/04/2010 534.50p 536.50p 526.50p 534.50p 6074967
20/04/2010 528.50p 534.00p 522.50p 533.00p 4318473
19/04/2010 527.00p 528.50p 525.50p 526.50p 3785315
16/04/2010 529.50p 534.00p 527.50p 527.50p 4295105
15/04/2010 525.50p 533.50p 524.00p 530.50p 4056711
14/04/2010 529.00p 531.00p 525.00p 525.50p 2388764
13/04/2010 527.00p 528.00p 523.50p 526.00p 2372505
12/04/2010 529.00p 533.00p 522.00p 526.00p 1940963
09/04/2010 523.00p 527.50p 517.00p 526.00p 3684028
08/04/2010 522.50p 525.00p 517.00p 519.50p 2756402
07/04/2010 527.00p 527.50p 521.50p 524.00p 2499606
06/04/2010 520.50p 528.00p 520.50p 526.00p 4055251
01/04/2010 527.00p 529.00p 522.50p 526.00p 6810702
31/03/2010 524.00p 528.50p 522.50p 525.50p 4826941
30/03/2010 527.00p 528.00p 521.50p 523.00p 2104510
29/03/2010 523.00p 528.50p 522.50p 525.50p 2764461
26/03/2010 525.50p 529.50p 521.00p 522.00p 3948072
25/03/2010 511.00p 527.50p 511.00p 526.00p 5760000
24/03/2010 506.50p 512.00p 505.50p 509.00p 4481429
23/03/2010 502.50p 506.00p 500.50p 505.00p 2922179
22/03/2010 498.50p 502.00p 496.40p 501.50p 4147953
19/03/2010 505.00p 506.00p 497.70p 499.20p 7134307
18/03/2010 505.00p 505.50p 501.00p 503.50p 3116652
17/03/2010 510.00p 510.02p 504.00p 506.50p 2314852
16/03/2010 505.50p 509.50p 503.57p 506.50p 3899609
15/03/2010 506.50p 509.00p 504.00p 504.50p 1390003
12/03/2010 511.50p 512.09p 507.00p 507.50p 5960075
11/03/2010 508.50p 511.50p 508.50p 509.50p 3678495
10/03/2010 513.00p 516.50p 507.50p 510.00p 6627194
09/03/2010 516.00p 522.04p 514.50p 514.50p 6746136
08/03/2010 513.50p 515.50p 510.50p 515.00p 3190574
05/03/2010 505.50p 513.50p 504.00p 511.00p 6168549
04/03/2010 504.50p 506.08p 502.00p 503.50p 5311758
03/03/2010 507.50p 510.62p 503.50p 505.00p 6527636
02/03/2010 500.00p 509.50p 497.50p 506.50p 5712433
01/03/2010 495.30p 498.20p 492.50p 498.00p 7118669
26/02/2010 487.50p 493.10p 486.40p 492.00p 6336799
25/02/2010 484.10p 490.40p 483.50p 485.80p 6207112
24/02/2010 487.70p 490.00p 483.10p 486.10p 8412939
23/02/2010 484.40p 488.70p 481.40p 488.00p 8189791
22/02/2010 491.00p 491.10p 478.00p 482.20p 5567645
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

*Close Price adjusted for both dividends and splits