Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
08/11/2013 873.00p 886.00p 871.00p 884.50p 2278385
07/11/2013 875.50p 889.00p 869.00p 878.50p 3303106
06/11/2013 876.50p 885.00p 874.50p 877.00p 2995909
05/11/2013 876.50p 876.50p 867.50p 876.00p 2150177
04/11/2013 867.00p 876.00p 866.00p 876.00p 1743440
01/11/2013 874.50p 877.00p 864.00p 867.50p 2231414
31/10/2013 866.50p 874.00p 866.50p 874.00p 3002361
30/10/2013 870.00p 875.00p 868.50p 869.00p 2308504
29/10/2013 875.00p 878.50p 867.50p 871.50p 2093937
28/10/2013 865.00p 875.50p 864.50p 873.00p 1461045
25/10/2013 862.50p 868.00p 862.00p 866.50p 1549689
24/10/2013 866.50p 872.50p 861.50p 866.00p 1799197
23/10/2013 856.50p 866.00p 855.50p 866.00p 2846356
22/10/2013 862.00p 865.50p 855.50p 857.00p 3453040
21/10/2013 852.50p 865.50p 852.50p 864.50p 3236701
18/10/2013 855.00p 855.50p 846.50p 853.50p 3746932
17/10/2013 842.00p 852.00p 842.00p 851.50p 3739622
16/10/2013 844.00p 848.50p 839.50p 843.00p 2375318
15/10/2013 844.50p 849.00p 843.50p 845.50p 2663893
14/10/2013 836.00p 842.00p 835.00p 840.50p 2316189
11/10/2013 826.50p 838.50p 823.00p 838.50p 2169761
10/10/2013 824.50p 830.50p 819.00p 826.50p 2968983
09/10/2013 836.00p 839.00p 819.50p 821.50p 2630541
08/10/2013 832.50p 844.50p 832.50p 839.00p 3720513
07/10/2013 831.50p 835.50p 829.00p 835.00p 1500144
04/10/2013 827.00p 835.50p 825.50p 835.00p 2518363
03/10/2013 829.00p 834.00p 824.00p 825.50p 1664695
02/10/2013 834.50p 835.00p 822.50p 827.50p 2614532
01/10/2013 833.50p 838.50p 831.00p 836.00p 1994249
30/09/2013 828.50p 834.00p 824.00p 833.00p 2310461
27/09/2013 845.00p 848.00p 835.00p 839.50p 1660759
26/09/2013 846.00p 850.00p 842.00p 842.50p 2597714
25/09/2013 846.00p 847.50p 839.00p 846.00p 4885224
24/09/2013 837.00p 850.00p 837.00p 850.00p 2610480
23/09/2013 846.50p 847.50p 837.00p 838.00p 3334387
20/09/2013 831.50p 845.50p 831.50p 845.00p 4074700
19/09/2013 830.50p 843.00p 828.50p 835.50p 4182488
18/09/2013 832.00p 835.50p 823.50p 824.50p 3456677
17/09/2013 819.00p 835.50p 818.00p 828.50p 4301739
16/09/2013 820.00p 821.50p 815.00p 819.00p 4597898
13/09/2013 818.00p 818.50p 810.00p 811.00p 3151628
12/09/2013 822.50p 825.00p 815.50p 818.50p 3192690
11/09/2013 821.50p 824.50p 815.50p 821.00p 2518331
10/09/2013 819.00p 825.50p 815.50p 820.00p 4940790
09/09/2013 810.00p 816.00p 807.00p 815.50p 4744413
06/09/2013 805.50p 808.50p 799.50p 807.00p 3697121
05/09/2013 803.00p 810.00p 797.50p 805.50p 2392394
04/09/2013 798.00p 803.00p 792.50p 801.50p 1704223
03/09/2013 801.50p 804.00p 794.50p 797.50p 2563055
02/09/2013 791.50p 804.50p 790.50p 804.50p 2078281
30/08/2013 803.50p 805.50p 790.00p 791.50p 3207911
29/08/2013 790.00p 804.50p 789.00p 802.00p 3100738
28/08/2013 794.50p 796.50p 785.50p 789.00p 3335023
27/08/2013 803.50p 808.50p 795.50p 795.50p 3675085
23/08/2013 807.00p 812.50p 804.00p 809.00p 2071595
22/08/2013 803.50p 817.50p 803.50p 809.00p 2379061
21/08/2013 807.50p 810.50p 803.50p 804.50p 1790950
20/08/2013 800.00p 805.50p 796.50p 803.50p 2528059
19/08/2013 804.00p 807.00p 799.50p 802.00p 1548581
16/08/2013 804.50p 811.00p 798.00p 804.00p 2372810
15/08/2013 813.50p 813.50p 802.50p 807.50p 1864550
14/08/2013 819.00p 824.00p 812.00p 813.50p 2791498
13/08/2013 814.50p 821.50p 811.00p 817.00p 1664896
12/08/2013 829.50p 831.50p 813.00p 814.00p 1939747
09/08/2013 824.00p 828.00p 820.00p 826.50p 2234129
08/08/2013 825.50p 826.00p 818.50p 822.00p 4698653
07/08/2013 839.50p 844.00p 819.00p 821.00p 4595902
06/08/2013 849.00p 852.50p 839.00p 844.00p 2965295
05/08/2013 844.50p 854.50p 832.50p 852.00p 2763207
02/08/2013 852.50p 859.00p 842.50p 843.50p 2721734
01/08/2013 852.00p 860.00p 851.50p 853.50p 3652277
31/07/2013 838.00p 854.00p 836.50p 849.00p 3151395
30/07/2013 838.50p 850.15p 838.50p 840.50p 2863880
29/07/2013 838.50p 845.00p 832.50p 835.00p 2419656
26/07/2013 838.00p 846.00p 834.50p 837.50p 3630602
25/07/2013 803.00p 839.00p 801.00p 834.50p 4933608
24/07/2013 799.00p 803.50p 797.50p 801.00p 2340271
23/07/2013 807.50p 810.50p 798.00p 798.00p 2013413
22/07/2013 815.00p 815.50p 803.50p 805.50p 1802276
19/07/2013 807.50p 815.00p 803.50p 814.50p 2231408
18/07/2013 800.00p 814.50p 799.85p 813.50p 1968599
17/07/2013 806.50p 812.00p 796.50p 802.50p 2260046
16/07/2013 809.00p 813.00p 799.00p 803.00p 2948724

*Close Price adjusted for both dividends and splits