Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/08/2014 985.50p 992.00p 983.50p 991.50p 3189427
26/08/2014 986.50p 987.50p 980.00p 987.00p 2484909
22/08/2014 985.00p 989.00p 977.50p 982.00p 2688835
21/08/2014 983.00p 983.50p 973.50p 983.50p 3231546
20/08/2014 980.50p 983.00p 977.50p 981.00p 2513799
19/08/2014 973.00p 984.50p 973.00p 981.00p 1991544
18/08/2014 968.50p 977.00p 968.50p 970.50p 1895378
15/08/2014 966.00p 971.50p 962.00p 962.00p 3568863
14/08/2014 957.50p 966.50p 957.50p 964.00p 2576302
13/08/2014 960.00p 963.50p 952.00p 961.50p 2812767
12/08/2014 956.50p 956.50p 949.00p 956.00p 2372153
11/08/2014 939.00p 957.00p 937.00p 955.50p 2921224
08/08/2014 933.00p 937.25p 928.00p 933.50p 2472783
07/08/2014 937.50p 945.50p 931.50p 938.00p 2581576
06/08/2014 942.00p 951.00p 928.00p 938.00p 3448686
05/08/2014 944.50p 953.00p 940.50p 951.00p 3065498
04/08/2014 948.00p 952.00p 935.50p 943.00p 3638355
01/08/2014 954.50p 957.50p 938.00p 947.00p 2455195
31/07/2014 968.00p 969.50p 947.50p 954.50p 2819368
30/07/2014 971.50p 973.50p 962.00p 967.00p 2451625
29/07/2014 968.50p 975.50p 964.50p 971.00p 2200976
28/07/2014 971.00p 977.00p 962.00p 966.50p 3080154
25/07/2014 975.00p 988.50p 965.50p 968.50p 3346786
24/07/2014 938.00p 984.50p 938.00p 980.00p 6966749
23/07/2014 930.00p 943.00p 930.00p 939.00p 2438252
22/07/2014 929.00p 935.47p 928.00p 933.00p 3873962
21/07/2014 933.00p 935.00p 926.00p 927.50p 1329986
18/07/2014 928.50p 934.00p 921.00p 933.50p 2189564
17/07/2014 935.50p 942.00p 932.50p 932.50p 2475660
16/07/2014 927.00p 935.50p 925.50p 934.00p 1931004
15/07/2014 927.00p 932.50p 922.00p 924.50p 5237452
14/07/2014 917.50p 930.50p 915.00p 929.50p 2447200
11/07/2014 919.00p 919.00p 914.20p 918.50p 2381968
10/07/2014 921.50p 926.00p 906.50p 917.00p 2946479
09/07/2014 932.00p 935.00p 922.00p 923.50p 2537983
08/07/2014 946.00p 947.00p 932.50p 932.50p 3124584
07/07/2014 948.50p 950.06p 944.50p 946.00p 1993251
04/07/2014 951.50p 951.95p 945.00p 949.50p 1313636
03/07/2014 939.50p 950.50p 938.00p 950.00p 2053839
02/07/2014 941.00p 947.50p 936.82p 937.50p 2446346
01/07/2014 940.50p 944.00p 937.00p 942.00p 1942185
30/06/2014 934.50p 943.00p 933.67p 940.00p 3747309
27/06/2014 935.00p 942.50p 925.50p 935.50p 3330473
26/06/2014 938.00p 942.50p 935.00p 942.50p 3712835
25/06/2014 941.50p 945.00p 932.50p 935.50p 3947604
24/06/2014 955.00p 958.00p 944.00p 945.00p 2518906
23/06/2014 955.50p 958.00p 949.00p 952.50p 3203594
20/06/2014 952.00p 958.00p 950.00p 956.50p 3843093
19/06/2014 956.00p 957.14p 951.00p 951.50p 2152191
18/06/2014 952.50p 959.00p 950.00p 951.00p 2857707
17/06/2014 951.00p 960.50p 951.00p 953.50p 2589105
16/06/2014 952.00p 955.50p 949.50p 951.00p 3357001
13/06/2014 956.00p 959.00p 948.00p 955.00p 4002417
12/06/2014 948.50p 961.50p 945.00p 959.00p 2736569
11/06/2014 950.50p 953.00p 946.00p 948.50p 2533871
10/06/2014 946.00p 954.50p 943.50p 951.50p 2516969
09/06/2014 943.50p 949.00p 940.50p 949.00p 1775817
06/06/2014 937.50p 945.50p 936.50p 943.00p 3279076
05/06/2014 942.00p 942.00p 934.50p 936.50p 2782366
04/06/2014 938.50p 946.50p 938.00p 941.50p 2780408
03/06/2014 951.00p 954.00p 939.50p 940.50p 3354384
02/06/2014 954.50p 957.00p 951.00p 952.50p 3074988
30/05/2014 949.50p 959.50p 949.50p 951.00p 4658567
29/05/2014 942.50p 953.50p 941.72p 950.50p 2306211
28/05/2014 935.50p 946.00p 934.50p 943.50p 2177632
27/05/2014 934.50p 942.00p 932.78p 934.50p 3226892
23/05/2014 925.00p 936.82p 923.00p 932.50p 4364911
22/05/2014 915.50p 927.00p 913.50p 924.50p 2793924
21/05/2014 914.00p 919.50p 912.50p 914.50p 2691144
20/05/2014 909.00p 917.00p 907.28p 914.00p 3068905
19/05/2014 890.00p 908.50p 889.00p 907.50p 2577898
16/05/2014 878.00p 891.50p 877.50p 889.50p 4533216
15/05/2014 889.00p 892.00p 875.00p 878.00p 2588624
14/05/2014 885.50p 890.50p 884.50p 889.00p 3169502
13/05/2014 885.00p 888.00p 880.50p 888.00p 2824793
12/05/2014 880.00p 887.50p 877.00p 880.50p 2430844
09/05/2014 871.50p 882.50p 866.50p 878.50p 1982265
08/05/2014 873.00p 879.00p 869.50p 871.50p 1543008
07/05/2014 867.00p 879.00p 867.00p 872.50p 2644201
06/05/2014 854.50p 876.50p 854.50p 869.00p 2799106
02/05/2014 884.00p 888.00p 868.00p 876.50p 3506445
01/05/2014 868.00p 884.00p 868.00p 884.00p 1270392
30/04/2014 866.50p 890.95p 851.53p 872.00p 6152226
29/04/2014 881.50p 888.50p 879.00p 883.00p 3271224
28/04/2014 885.00p 890.50p 878.00p 879.00p 4766852
25/04/2014 874.50p 887.00p 874.50p 886.00p 4381786
24/04/2014 877.00p 880.59p 869.50p 880.50p 3505784
23/04/2014 880.50p 895.00p 872.50p 874.00p 4343659
22/04/2014 886.50p 890.50p 884.00p 885.00p 3593976
17/04/2014 871.00p 885.00p 869.50p 884.50p 3585413
16/04/2014 869.00p 872.00p 866.50p 869.50p 2525432
15/04/2014 871.50p 878.00p 864.97p 866.00p 2701253
14/04/2014 878.00p 881.00p 866.00p 873.00p 2890920
11/04/2014 885.00p 891.50p 870.13p 881.00p 2858786
10/04/2014 895.00p 899.56p 882.50p 891.50p 2383798
09/04/2014 887.00p 894.00p 883.60p 893.00p 2977475
08/04/2014 913.00p 914.50p 889.00p 892.50p 3195497
07/04/2014 918.50p 924.50p 912.50p 914.50p 2236328
04/04/2014 922.00p 926.50p 919.00p 924.50p 1826114
03/04/2014 927.00p 927.50p 918.50p 919.00p 1924242
02/04/2014 922.00p 929.00p 922.00p 926.00p 2020242
01/04/2014 917.50p 921.50p 916.00p 921.50p 1833557
31/03/2014 917.00p 923.50p 914.00p 916.00p 3608043
28/03/2014 920.00p 924.00p 913.50p 914.00p 2957116
27/03/2014 924.00p 929.00p 918.45p 918.50p 3884703
26/03/2014 919.50p 932.00p 917.00p 930.00p 3017898
25/03/2014 909.50p 926.00p 909.50p 920.50p 3426472
24/03/2014 912.50p 918.00p 905.50p 911.00p 2393118
21/03/2014 916.50p 919.50p 911.50p 915.00p 5342691
20/03/2014 914.50p 918.00p 908.50p 916.00p 4152300
19/03/2014 923.50p 924.50p 914.00p 918.00p 2543245
18/03/2014 915.00p 926.00p 911.50p 924.00p 2081961
17/03/2014 904.50p 919.50p 900.50p 917.50p 4184032
14/03/2014 915.50p 917.00p 910.00p 913.00p 3012066
13/03/2014 934.50p 936.00p 921.50p 921.50p 3293710
12/03/2014 925.50p 937.50p 921.50p 935.00p 3239590
11/03/2014 921.00p 933.00p 917.50p 929.50p 3326893
10/03/2014 927.50p 933.50p 919.50p 921.00p 3385137
07/03/2014 926.00p 937.00p 925.00p 928.50p 2851845
06/03/2014 920.00p 929.50p 919.00p 925.00p 2766915
05/03/2014 920.50p 925.50p 916.15p 920.00p 3106989
04/03/2014 901.50p 921.50p 897.50p 921.50p 3751457
03/03/2014 900.50p 915.50p 893.50p 897.50p 3640207
28/02/2014 910.00p 923.50p 905.50p 915.50p 4519805
27/02/2014 905.00p 929.00p 901.50p 923.50p 3548725
26/02/2014 923.50p 925.50p 902.50p 909.00p 2837342
25/02/2014 925.00p 928.00p 918.00p 923.50p 3598921
24/02/2014 911.00p 922.00p 910.50p 922.00p 1898683
21/02/2014 917.50p 921.50p 910.50p 911.50p 3174271
20/02/2014 917.00p 919.00p 909.50p 913.00p 2968128
19/02/2014 922.50p 926.67p 919.50p 921.00p 1856183
18/02/2014 918.50p 924.50p 915.50p 924.00p 2257704
17/02/2014 908.00p 916.00p 908.00p 915.50p 2514174
14/02/2014 915.00p 918.50p 907.50p 909.00p 2445960
13/02/2014 907.50p 917.00p 907.50p 916.00p 2918481
12/02/2014 906.00p 909.50p 904.50p 908.00p 2252517
11/02/2014 889.50p 906.50p 886.00p 906.50p 3400997
10/02/2014 889.00p 890.50p 883.94p 886.00p 1732945
07/02/2014 888.00p 895.14p 883.50p 887.00p 3031095
06/02/2014 884.50p 887.00p 877.50p 886.50p 3248338
05/02/2014 883.50p 890.50p 876.00p 878.00p 2768065
04/02/2014 889.00p 892.00p 878.00p 883.50p 2103322
03/02/2014 882.50p 896.50p 882.50p 889.00p 2056221
31/01/2014 889.50p 894.00p 875.00p 887.00p 2536445
30/01/2014 894.50p 897.79p 888.00p 890.00p 2837131
29/01/2014 896.50p 902.50p 885.50p 896.00p 3151741
28/01/2014 891.50p 895.35p 889.50p 892.50p 3623559
27/01/2014 898.50p 903.50p 889.00p 893.50p 2805434
24/01/2014 917.00p 923.50p 900.50p 904.00p 3008658
23/01/2014 925.00p 930.50p 912.50p 916.00p 2371250
22/01/2014 933.00p 938.00p 925.00p 926.50p 2036616
21/01/2014 924.00p 934.00p 921.50p 931.00p 2084692
20/01/2014 925.00p 929.50p 919.50p 924.50p 1602513
17/01/2014 927.00p 932.00p 920.50p 925.50p 6350790
16/01/2014 927.00p 931.40p 925.00p 926.50p 2254929
15/01/2014 922.00p 929.00p 918.50p 927.50p 2945892
14/01/2014 906.00p 920.50p 904.35p 918.50p 2731591
13/01/2014 907.00p 910.50p 901.61p 907.00p 2065330
10/01/2014 904.50p 914.08p 903.50p 907.50p 1755354
09/01/2014 901.00p 912.50p 899.00p 903.50p 2823853
08/01/2014 897.50p 906.84p 893.50p 903.00p 2269683
07/01/2014 900.50p 906.50p 899.16p 901.00p 2004481
06/01/2014 897.50p 907.00p 896.00p 903.50p 1606872
03/01/2014 900.00p 906.58p 892.50p 899.50p 1556989
02/01/2014 896.50p 903.00p 892.50p 902.00p 2211279
31/12/2013 891.50p 899.00p 891.50p 899.00p 381938
30/12/2013 898.00p 898.79p 892.50p 894.00p 1064813
27/12/2013 899.00p 902.00p 894.50p 896.00p 1105244
24/12/2013 882.00p 899.00p 882.00p 894.50p 456811
23/12/2013 874.00p 889.00p 872.00p 884.50p 1692013
20/12/2013 868.50p 873.50p 861.00p 873.50p 4975051
19/12/2013 864.00p 870.50p 861.00p 865.50p 2660476
18/12/2013 867.00p 871.50p 857.50p 861.00p 1981803
17/12/2013 859.00p 868.50p 858.00p 865.50p 2073700
16/12/2013 855.00p 863.35p 853.00p 859.00p 1728157
13/12/2013 857.00p 866.50p 853.00p 857.00p 2159844
12/12/2013 863.50p 864.50p 853.50p 854.50p 2568707
11/12/2013 863.50p 874.14p 862.50p 864.50p 1970536
10/12/2013 865.50p 872.50p 861.00p 863.50p 1888076
09/12/2013 863.50p 871.00p 863.00p 869.00p 1598539
06/12/2013 866.00p 875.50p 856.50p 863.50p 2430700
05/12/2013 857.00p 868.00p 854.50p 864.00p 2317499
04/12/2013 872.00p 878.50p 858.50p 859.50p 3152304
03/12/2013 883.50p 885.50p 871.50p 871.50p 3439286
02/12/2013 881.50p 887.50p 881.00p 885.00p 1915019
29/11/2013 880.50p 888.50p 878.50p 884.00p 1945875
28/11/2013 888.50p 892.14p 884.50p 885.50p 1124211
27/11/2013 886.00p 892.50p 886.00p 889.00p 1468206
26/11/2013 886.00p 892.00p 886.00p 887.00p 2284102
25/11/2013 885.00p 889.50p 882.50p 889.00p 1382419
22/11/2013 878.00p 885.50p 877.86p 882.50p 1913556
21/11/2013 884.50p 885.50p 879.00p 879.00p 1693684
20/11/2013 884.00p 887.00p 881.50p 883.00p 1619193
19/11/2013 884.50p 888.50p 879.50p 884.50p 1269142
18/11/2013 884.00p 890.50p 876.50p 888.50p 1784530
15/11/2013 881.50p 890.00p 880.50p 888.00p 1703632
14/11/2013 880.50p 887.00p 873.50p 881.50p 2248597
13/11/2013 886.50p 889.50p 871.00p 873.50p 3023385
12/11/2013 885.00p 889.50p 883.50p 888.00p 1754371
11/11/2013 887.00p 887.50p 878.50p 885.50p 1395682

*Close Price adjusted for both dividends and splits