Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	14.82	14.98	14.79	14.92	73,490	+0.07(+0.50%)
Oct 29, 2015	14.75	14.88	14.75	14.85	88,964	+0.01(+0.06%)
Oct 28, 2015	14.82	14.87	14.72	14.84	114,985	+0.05(+0.34%)
Oct 27, 2015	14.88	14.88	14.73	14.79	76,106	-0.15(-1.00%)
Oct 26, 2015	14.91	14.97	14.89	14.94	75,898	-0.07(-0.44%)
Oct 23, 2015	15.03	15.04	14.96	15.01	67,518	+0.16(+1.06%)
Oct 22, 2015	14.74	14.88	14.73	14.85	92,143	+0.12(+0.79%)
Oct 21, 2015	14.86	14.93	14.72	14.73	83,880	-0.12(-0.84%)
Oct 20, 2015	14.89	14.92	14.84	14.86	83,604	-0.01(-0.06%)
Oct 19, 2015	14.87	14.92	14.82	14.87	73,421	+0.07(+0.50%)
Oct 16, 2015	14.73	14.82	14.73	14.79	156,942	-0.03(-0.22%)
Oct 15, 2015	14.65	14.87	14.63	14.82	137,116	+0.35(+2.40%)
Oct 14, 2015	14.43	14.55	14.42	14.48	132,887	+0.16(+1.10%)
Oct 13, 2015	14.31	14.41	14.29	14.32	106,082	-0.19(-1.31%)
Oct 12, 2015	14.36	14.53	14.36	14.51	210,642	-0.01(-0.06%)
Oct 09, 2015	14.53	14.55	14.40	14.52	252,713	-0.21(-1.41%)
Oct 08, 2015	14.48	14.75	14.44	14.73	287,268	+0.08(+0.57%)
Oct 07, 2015	14.47	14.71	14.42	14.64	310,858	-0.07(-0.45%)
Oct 06, 2015	14.50	14.76	14.49	14.71	304,941	+0.14(+0.97%)
Oct 05, 2015	14.45	14.59	14.44	14.57	201,600	+0.02(+0.17%)
Oct 02, 2015	14.17	14.54	14.11	14.54	206,120	+0.33(+2.33%)
Oct 01, 2015	14.25	14.28	14.08	14.21	1,269,451	-0.19(-1.32%)
Sep 30, 2015	14.18	14.44	14.16	14.40	3,630,519	+0.57(+4.13%)
Sep 29, 2015	13.84	13.89	13.76	13.83	1,836,835	-0.11(-0.77%)
Sep 28, 2015	13.98	14.07	13.88	13.94	2,711,117	-0.03(-0.24%)
Sep 25, 2015	13.88	14.01	13.86	13.97	1,310,589	+0.23(+1.69%)
Sep 24, 2015	13.71	13.79	13.63	13.74	79,232	+0.18(+1.34%)
Sep 23, 2015	13.62	13.64	13.50	13.56	76,041	+0.08(+0.61%)
Sep 22, 2015	13.61	13.62	13.39	13.47	81,206	-0.26(-1.93%)
Sep 21, 2015	13.79	13.85	13.67	13.74	63,814	+0.02(+0.18%)
Sep 18, 2015	13.71	13.82	13.67	13.71	89,524	-0.17(-1.19%)
Sep 17, 2015	13.87	14.00	13.81	13.88	69,713	+0.08(+0.60%)
Sep 16, 2015	13.85	13.89	13.76	13.80	70,493	+0.25(+1.83%)
Sep 15, 2015	13.45	13.57	13.40	13.55	135,467	+0.03(+0.25%)
Sep 14, 2015	13.62	13.62	13.47	13.52	80,628	-0.04(-0.31%)
Sep 11, 2015	13.55	13.57	13.48	13.56	77,600	-0.12(-0.85%)
Sep 10, 2015	13.61	13.74	13.61	13.67	88,259	+0.08(+0.61%)
Sep 09, 2015	13.76	13.77	13.57	13.59	92,782	-0.04(-0.30%)
Sep 08, 2015	13.57	13.63	13.50	13.63	127,426	+0.51(+3.91%)
Sep 04, 2015	13.21	13.12	13.12	13.12	66,047	-0.25(-1.86%)
Sep 03, 2015	13.40	13.47	13.34	13.37	91,763	+0.17(+1.32%)
Sep 02, 2015	13.15	13.19	13.05	13.19	92,362	+0.25(+1.92%)
Sep 01, 2015	13.02	13.04	12.89	12.94	119,932	-0.39(-2.92%)
Aug 31, 2015	13.25	13.41	13.24	13.33	101,407	-0.05(-0.37%)
Aug 28, 2015	13.31	13.38	13.24	13.38	133,872	+0.05(+0.37%)
Aug 27, 2015	13.28	13.38	13.18	13.33	151,165	+0.13(+1.00%)
Aug 26, 2015	13.28	13.29	12.96	13.20	153,687	+0.10(+0.76%)
Aug 25, 2015	13.45	13.46	13.09	13.10	168,539	-0.17(-1.25%)
Aug 24, 2015	13.11	13.51	13.01	13.27	137,722	-0.45(-3.26%)
Aug 21, 2015	13.81	13.91	13.63	13.71	909,223	-0.08(-0.60%)
Aug 20, 2015	13.95	13.95	13.78	13.80	82,384	-0.15(-1.07%)
Aug 19, 2015	13.93	14.00	13.85	13.95	76,343	-0.12(-0.82%)
Aug 18, 2015	14.14	14.17	14.04	14.06	57,501	-0.01(-0.06%)
Aug 17, 2015	14.02	14.08	14.00	14.07	59,609	-0.06(-0.41%)
Aug 14, 2015	14.06	14.13	14.03	14.13	71,171	+0.07(+0.47%)
Aug 13, 2015	14.05	14.10	13.99	14.06	71,571	+0.09(+0.65%)
Aug 12, 2015	13.91	14.00	13.81	13.97	47,872	-0.07(-0.53%)
Aug 11, 2015	14.09	14.12	13.97	14.05	53,212	-0.13(-0.93%)
Aug 10, 2015	14.10	14.21	14.05	14.18	44,046	+0.07(+0.47%)
Aug 07, 2015	14.06	14.14	14.02	14.11	101,088	-0.05(-0.35%)
Aug 06, 2015	14.28	14.29	14.10	14.16	51,088	-0.21(-1.44%)
Aug 05, 2015	14.49	14.51	14.37	14.37	68,007	-0.17(-1.18%)
Aug 04, 2015	14.50	14.57	14.47	14.54	101,014	+0.12(+0.80%)