Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/06/2011 540.50p 546.50p 537.50p 546.00p 10392883
27/06/2011 534.00p 539.00p 532.00p 538.00p 1845775
24/06/2011 535.00p 536.00p 526.33p 534.00p 3036943
23/06/2011 536.00p 536.50p 527.50p 529.50p 4905952
22/06/2011 537.50p 541.00p 537.50p 537.50p 2524352
21/06/2011 537.50p 540.50p 534.50p 537.50p 2747108
20/06/2011 534.00p 537.50p 530.00p 535.00p 2250228
17/06/2011 531.00p 538.50p 528.50p 536.50p 4961887
16/06/2011 533.50p 537.50p 529.50p 534.00p 5437643
15/06/2011 541.50p 546.00p 537.50p 539.50p 1784752
14/06/2011 541.50p 544.00p 539.50p 542.00p 2279929
13/06/2011 538.50p 541.00p 537.00p 539.00p 2086088
10/06/2011 547.50p 549.47p 538.00p 539.50p 2899051
09/06/2011 544.00p 548.50p 541.50p 548.00p 3426044
08/06/2011 543.50p 547.50p 542.50p 546.00p 3161919
07/06/2011 555.00p 557.00p 546.00p 546.00p 2309458
06/06/2011 549.50p 558.00p 549.50p 556.00p 2233103
03/06/2011 550.50p 553.50p 548.50p 552.50p 3018386
02/06/2011 545.00p 553.50p 543.50p 548.50p 2440747
01/06/2011 553.50p 554.00p 548.50p 549.00p 2796937
31/05/2011 552.00p 554.50p 549.00p 551.00p 3699433
27/05/2011 551.00p 553.00p 546.00p 549.00p 2639401
26/05/2011 550.50p 551.50p 545.00p 546.00p 3141735
25/05/2011 544.00p 552.00p 543.00p 550.00p 4819460
24/05/2011 552.00p 553.00p 547.92p 549.00p 4647104
23/05/2011 560.50p 560.50p 548.00p 550.00p 4121447
20/05/2011 566.50p 570.00p 563.50p 564.50p 5037714
19/05/2011 561.00p 569.50p 558.50p 565.50p 6702659
18/05/2011 561.50p 562.50p 555.00p 558.00p 3568775
17/05/2011 557.50p 564.00p 556.50p 557.50p 5522206
16/05/2011 558.50p 561.00p 554.00p 558.00p 4262670
13/05/2011 561.00p 567.50p 558.50p 561.50p 3590334
12/05/2011 556.50p 562.50p 552.00p 559.00p 3812597
11/05/2011 552.50p 562.00p 552.50p 559.50p 8617622
10/05/2011 533.00p 549.50p 532.50p 549.50p 5513800
09/05/2011 535.50p 536.00p 530.00p 532.00p 4019076
06/05/2011 540.50p 542.00p 533.50p 537.50p 3422776
05/05/2011 541.50p 554.00p 535.50p 539.00p 3648341
04/05/2011 559.00p 559.00p 538.50p 540.50p 6256594
03/05/2011 535.00p 540.00p 533.00p 539.00p 4124529
28/04/2011 531.00p 539.00p 527.00p 530.00p 3944801
27/04/2011 527.50p 528.00p 523.50p 527.50p 2706787
26/04/2011 525.00p 527.50p 524.50p 526.00p 1988718
21/04/2011 531.50p 533.50p 524.50p 525.50p 3155207
20/04/2011 528.50p 531.00p 524.50p 528.50p 3974775
19/04/2011 536.00p 540.00p 535.00p 537.50p 5523698
18/04/2011 539.00p 539.50p 535.00p 535.50p 3779492
15/04/2011 537.50p 539.00p 535.50p 537.50p 4486608
14/04/2011 535.00p 540.00p 535.00p 536.00p 4122362
13/04/2011 538.00p 539.50p 534.50p 536.00p 3539181
12/04/2011 535.00p 540.50p 534.00p 535.00p 6137421
11/04/2011 539.50p 541.50p 535.50p 537.00p 2699523
08/04/2011 537.00p 539.50p 532.50p 539.50p 4611243
07/04/2011 542.50p 544.00p 537.50p 537.50p 2390354
06/04/2011 544.50p 544.50p 538.00p 541.50p 3590183
05/04/2011 548.00p 549.00p 539.50p 543.00p 4337511
04/04/2011 542.50p 549.50p 540.50p 548.00p 2944089
01/04/2011 539.50p 544.00p 535.00p 543.50p 3103958
31/03/2011 536.00p 540.50p 535.00p 540.00p 4688493
30/03/2011 528.00p 536.00p 525.00p 536.00p 5941260
29/03/2011 524.00p 530.00p 521.00p 525.00p 10004228
28/03/2011 515.00p 522.50p 515.00p 520.50p 3869232
25/03/2011 514.50p 518.00p 513.50p 513.50p 3553792
24/03/2011 512.50p 515.50p 508.50p 513.50p 4928573
23/03/2011 513.50p 517.50p 511.50p 514.00p 3762424
22/03/2011 518.00p 519.50p 514.00p 515.50p 3220847
21/03/2011 520.50p 520.50p 513.00p 518.50p 4486033
18/03/2011 511.00p 517.00p 511.00p 515.00p 7937866
17/03/2011 509.00p 513.00p 505.50p 511.00p 4135823
16/03/2011 513.00p 517.50p 505.50p 505.50p 7210917
15/03/2011 518.00p 520.50p 507.00p 508.00p 5493864
14/03/2011 527.00p 531.50p 524.00p 525.00p 3314694
11/03/2011 531.50p 536.00p 528.00p 528.00p 2670951
10/03/2011 542.00p 545.50p 532.50p 535.50p 6774016
09/03/2011 548.00p 554.00p 545.50p 548.50p 4300327
08/03/2011 553.00p 555.00p 545.50p 547.50p 3134317
07/03/2011 546.50p 554.00p 544.00p 551.00p 2618762
04/03/2011 543.50p 552.55p 543.50p 547.50p 4079632
03/03/2011 544.00p 546.00p 538.50p 545.00p 3923463
02/03/2011 536.50p 543.53p 536.50p 541.00p 4039608
01/03/2011 543.50p 547.50p 538.50p 539.50p 4899902
28/02/2011 545.00p 550.67p 544.50p 549.50p 4211286
25/02/2011 545.00p 550.50p 544.50p 547.50p 4597946
24/02/2011 546.00p 546.50p 538.50p 543.00p 9103835
23/02/2011 558.50p 560.00p 549.00p 549.50p 4347031
22/02/2011 561.00p 563.00p 554.50p 561.00p 3336868
21/02/2011 561.50p 571.85p 561.50p 564.50p 2844076
18/02/2011 561.50p 566.00p 560.00p 564.00p 3783015
17/02/2011 570.00p 573.70p 555.00p 561.50p 8038836
16/02/2011 578.50p 580.50p 572.50p 574.00p 3895022
15/02/2011 585.00p 585.00p 566.00p 576.00p 3030715
14/02/2011 590.00p 593.50p 582.00p 584.00p 3141549
11/02/2011 578.00p 592.00p 578.00p 590.50p 4817941
10/02/2011 580.00p 586.00p 578.00p 583.50p 3743646
09/02/2011 587.00p 590.00p 579.13p 583.00p 6992351
08/02/2011 566.00p 581.39p 564.00p 580.50p 4282414
07/02/2011 555.00p 571.39p 555.00p 569.00p 3258466
04/02/2011 555.00p 556.00p 551.50p 555.00p 1810104
03/02/2011 557.00p 559.50p 551.50p 553.50p 2576934
02/02/2011 554.00p 558.11p 553.00p 557.50p 2615958
01/02/2011 556.00p 559.00p 551.50p 554.00p 4327518
31/01/2011 556.00p 557.00p 549.00p 552.50p 4313268
28/01/2011 561.50p 564.50p 557.00p 558.50p 5512935
27/01/2011 569.00p 569.50p 556.00p 560.00p 3322344
26/01/2011 570.00p 576.00p 567.50p 569.00p 2661399
25/01/2011 568.00p 570.00p 561.00p 570.00p 3378820
24/01/2011 563.00p 568.89p 560.00p 567.00p 3546252
21/01/2011 556.50p 561.50p 555.00p 561.00p 2731146
20/01/2011 554.00p 561.00p 552.00p 556.00p 5261570
19/01/2011 561.50p 563.00p 555.00p 556.50p 3888797
18/01/2011 555.00p 560.06p 552.00p 560.00p 4004667
17/01/2011 547.00p 558.00p 547.00p 553.50p 4760863
14/01/2011 543.50p 550.50p 542.03p 548.00p 2907324
13/01/2011 541.50p 544.50p 540.50p 543.50p 2357880
12/01/2011 546.50p 549.00p 540.50p 542.50p 6129846
11/01/2011 540.50p 548.00p 538.00p 547.00p 4679589
10/01/2011 529.50p 539.00p 527.00p 537.50p 3764649
07/01/2011 532.00p 536.00p 527.50p 530.00p 6737367
06/01/2011 533.00p 542.50p 530.00p 531.00p 5961636
05/01/2011 540.00p 543.00p 534.50p 537.50p 4424599
04/01/2011 538.50p 547.00p 536.50p 541.50p 4584152
31/12/2010 538.00p 542.50p 536.53p 541.50p 832228
30/12/2010 534.00p 538.50p 533.50p 538.50p 1158706
29/12/2010 541.50p 541.50p 535.00p 535.50p 952778
24/12/2010 535.50p 538.00p 533.50p 538.00p 117273
23/12/2010 531.50p 536.00p 531.00p 535.50p 1166783
22/12/2010 531.50p 532.00p 528.00p 530.50p 1617176
21/12/2010 530.50p 532.50p 526.50p 532.50p 2571350
20/12/2010 530.00p 530.50p 524.00p 528.00p 2519967
17/12/2010 534.50p 535.00p 516.50p 528.00p 5531736
16/12/2010 533.50p 536.38p 530.00p 532.00p 4481057
15/12/2010 529.00p 533.00p 525.50p 531.00p 3299276
14/12/2010 523.50p 529.50p 523.50p 529.50p 3563283
13/12/2010 521.00p 524.50p 518.00p 524.50p 2791492
10/12/2010 521.50p 621.79p 517.00p 519.00p 3018624
09/12/2010 517.00p 522.00p 516.00p 521.00p 5847299
08/12/2010 517.00p 521.04p 512.97p 515.00p 4122188
07/12/2010 517.50p 521.00p 515.00p 519.50p 4624559
06/12/2010 526.00p 526.00p 515.50p 516.00p 3127765
03/12/2010 519.00p 526.50p 518.50p 524.50p 2821919
02/12/2010 517.50p 611.44p 514.50p 520.00p 4168413
01/12/2010 511.00p 515.50p 508.00p 515.50p 6166464
30/11/2010 516.50p 520.00p 508.80p 509.00p 5488776
29/11/2010 528.00p 530.50p 516.00p 516.00p 2377161
26/11/2010 523.00p 527.50p 522.00p 525.50p 2753119
25/11/2010 529.50p 530.50p 524.00p 526.00p 3923853
24/11/2010 530.50p 535.00p 527.00p 530.00p 4580833
23/11/2010 532.50p 538.05p 530.00p 530.00p 4853201
22/11/2010 539.50p 541.50p 534.50p 535.50p 3221936
19/11/2010 531.00p 540.00p 528.00p 535.50p 5837583
18/11/2010 536.50p 542.50p 524.00p 529.00p 9060597
17/11/2010 530.00p 536.50p 525.00p 536.00p 4843897
16/11/2010 540.00p 540.00p 529.00p 530.00p 2104844
15/11/2010 534.50p 538.00p 531.50p 536.50p 1878451
12/11/2010 527.50p 538.50p 526.00p 536.50p 3235996
11/11/2010 537.50p 538.50p 531.50p 532.50p 3144778
10/11/2010 537.50p 539.50p 534.11p 537.00p 2824829
09/11/2010 535.00p 541.50p 533.00p 538.00p 3398898
08/11/2010 527.00p 537.50p 523.50p 536.00p 3857216
05/11/2010 531.00p 533.00p 524.00p 526.00p 5334436
04/11/2010 539.00p 541.50p 530.00p 530.50p 3845492
03/11/2010 540.00p 540.50p 533.50p 534.00p 2598180
02/11/2010 537.50p 541.50p 533.50p 537.00p 3765504
01/11/2010 539.00p 541.00p 534.50p 538.00p 1857750
29/10/2010 537.50p 540.00p 533.00p 535.00p 3975607
28/10/2010 541.00p 541.89p 536.50p 537.00p 4283584
27/10/2010 541.50p 544.00p 537.50p 538.00p 3902424
26/10/2010 548.00p 551.50p 542.00p 544.50p 3125563
25/10/2010 555.00p 559.00p 549.00p 550.00p 3079179
22/10/2010 557.50p 558.50p 552.00p 552.50p 2374522
21/10/2010 552.00p 561.50p 552.00p 559.00p 2650860
20/10/2010 551.00p 555.56p 548.00p 553.50p 2533585
19/10/2010 555.50p 560.50p 553.50p 553.50p 2351986
18/10/2010 550.50p 559.29p 550.50p 557.00p 1287637
15/10/2010 554.50p 558.50p 547.00p 554.50p 4097859
14/10/2010 563.50p 564.00p 550.50p 551.50p 3451079
13/10/2010 552.50p 566.00p 551.50p 563.00p 7270196
12/10/2010 547.00p 550.00p 542.50p 549.50p 2515218
11/10/2010 546.00p 551.50p 543.50p 550.00p 2790320
08/10/2010 545.00p 550.00p 539.00p 543.00p 2323229
07/10/2010 554.50p 558.00p 543.90p 544.50p 5190955
06/10/2010 545.50p 554.50p 545.50p 554.00p 4183044
05/10/2010 529.00p 546.00p 527.00p 544.50p 5012262
04/10/2010 536.50p 536.50p 528.00p 528.50p 2170540
01/10/2010 540.00p 541.00p 533.50p 535.00p 2673019
30/09/2010 534.00p 544.00p 534.00p 538.00p 4056372
29/09/2010 542.00p 544.00p 530.50p 534.50p 2082892
28/09/2010 532.50p 540.00p 529.00p 539.50p 3365082
27/09/2010 539.00p 546.50p 534.89p 535.50p 1574043
24/09/2010 534.00p 542.00p 533.50p 540.50p 2274539
23/09/2010 539.50p 543.00p 530.00p 537.00p 2110975
22/09/2010 549.50p 550.00p 536.96p 537.50p 3085346
21/09/2010 550.50p 558.50p 547.00p 547.00p 3088853
20/09/2010 539.50p 552.00p 538.00p 552.00p 1931581
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

*Close Price adjusted for both dividends and splits