Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/10/2009 462.10p 469.50p 459.20p 467.40p 6817654
09/10/2009 467.90p 469.30p 460.10p 460.70p 6462292
08/10/2009 478.50p 478.50p 465.60p 467.00p 7622908
07/10/2009 472.90p 476.80p 467.90p 472.80p 3673867
06/10/2009 465.10p 475.50p 462.90p 473.60p 5518527
05/10/2009 460.50p 465.70p 457.80p 465.20p 4321672
02/10/2009 469.00p 469.20p 460.00p 460.90p 5495005
01/10/2009 469.00p 477.30p 465.00p 469.60p 8831065
30/09/2009 471.50p 472.60p 463.10p 468.30p 9104903
29/09/2009 479.70p 480.80p 470.20p 473.90p 6065179
28/09/2009 476.60p 478.90p 467.40p 477.30p 6102067
25/09/2009 471.30p 479.50p 470.00p 475.10p 7450928
24/09/2009 479.60p 485.00p 469.30p 469.90p 11539346
23/09/2009 483.20p 484.90p 477.50p 479.90p 5795096

*Close Price adjusted for both dividends and splits