Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.86	14.91	14.80	14.81	87,552	+0.00(+0.00%)
Nov 27, 2015	14.80	14.85	14.76	14.81	34,620	+0.17(+1.17%)
Nov 25, 2015	14.53	14.64	14.64	14.64	59,084	+0.23(+1.59%)
Nov 24, 2015	14.27	14.43	14.26	14.41	92,648	-0.09(-0.62%)
Nov 23, 2015	14.61	14.63	14.45	14.50	64,811	-0.20(-1.39%)
Nov 20, 2015	14.80	14.80	14.70	14.71	146,563	-0.18(-1.21%)
Nov 19, 2015	14.90	14.97	14.87	14.89	61,056	+0.11(+0.78%)
Nov 18, 2015	14.58	14.77	14.56	14.77	76,275	+0.19(+1.29%)
Nov 17, 2015	14.65	14.68	14.54	14.58	87,571	+0.10(+0.68%)
Nov 16, 2015	14.29	14.49	14.29	14.49	93,762	+0.16(+1.08%)
Nov 13, 2015	14.34	14.41	14.28	14.33	96,444	-0.22(-1.52%)
Nov 12, 2015	14.58	14.65	14.53	14.55	85,388	-0.08(-0.56%)
Nov 11, 2015	14.52	14.68	14.50	14.63	49,420	+0.27(+1.88%)
Nov 10, 2015	14.24	14.36	14.22	14.36	89,292	-0.07(-0.51%)
Nov 09, 2015	14.40	14.44	14.33	14.44	79,878	+0.00(+0.00%)
Nov 06, 2015	14.48	14.49	14.36	14.44	67,205	-0.22(-1.51%)
Nov 05, 2015	14.71	14.74	14.64	14.66	75,873	-0.05(-0.33%)
Nov 04, 2015	14.76	14.76	14.68	14.71	89,212	-0.04(-0.28%)
Nov 03, 2015	14.69	14.80	14.67	14.75	86,668	-0.12(-0.82%)
Nov 02, 2015	14.78	14.91	14.67	14.87	129,574	+0.14(+0.94%)
Oct 30, 2015	14.63	14.79	14.60	14.73	74,454	+0.07(+0.50%)
Oct 29, 2015	14.56	14.69	14.56	14.66	90,131	+0.01(+0.06%)
Oct 28, 2015	14.63	14.68	14.53	14.65	116,493	+0.05(+0.34%)
Oct 27, 2015	14.69	14.69	14.54	14.60	77,105	-0.15(-1.00%)
Oct 26, 2015	14.71	14.78	14.70	14.75	76,894	-0.07(-0.44%)
Oct 23, 2015	14.84	14.85	14.76	14.81	68,403	+0.16(+1.06%)
Oct 22, 2015	14.55	14.69	14.54	14.66	93,352	+0.11(+0.79%)
Oct 21, 2015	14.67	14.74	14.53	14.54	84,980	-0.12(-0.84%)
Oct 20, 2015	14.70	14.73	14.65	14.67	84,701	-0.01(-0.06%)
Oct 19, 2015	14.67	14.73	14.63	14.67	74,384	+0.07(+0.50%)
Oct 16, 2015	14.54	14.62	14.53	14.60	159,001	-0.03(-0.22%)
Oct 15, 2015	14.46	14.67	14.44	14.63	138,915	+0.34(+2.40%)
Oct 14, 2015	14.24	14.36	14.23	14.29	134,631	+0.16(+1.10%)
Oct 13, 2015	14.13	14.22	14.11	14.13	107,474	-0.19(-1.31%)
Oct 12, 2015	14.17	14.34	14.17	14.32	213,406	-0.01(-0.06%)
Oct 09, 2015	14.34	14.36	14.22	14.33	256,029	-0.20(-1.41%)
Oct 08, 2015	14.29	14.56	14.26	14.53	291,037	+0.08(+0.57%)
Oct 07, 2015	14.28	14.52	14.23	14.45	314,937	-0.07(-0.45%)
Oct 06, 2015	14.31	14.57	14.30	14.52	308,942	+0.14(+0.97%)
Oct 05, 2015	14.26	14.40	14.25	14.38	204,245	+0.02(+0.17%)
Oct 02, 2015	13.99	14.35	13.93	14.35	208,825	+0.33(+2.33%)
Oct 01, 2015	14.07	14.09	13.90	14.03	1,286,107	-0.19(-1.32%)
Sep 30, 2015	14.00	14.25	13.98	14.22	3,678,154	+0.56(+4.13%)
Sep 29, 2015	13.66	13.71	13.59	13.65	1,860,936	-0.11(-0.77%)
Sep 28, 2015	13.80	13.88	13.70	13.76	2,746,689	-0.03(-0.24%)
Sep 25, 2015	13.70	13.83	13.68	13.79	1,327,785	+0.23(+1.69%)
Sep 24, 2015	13.54	13.61	13.46	13.56	80,272	+0.18(+1.34%)
Sep 23, 2015	13.45	13.46	13.32	13.38	77,039	+0.08(+0.62%)
Sep 22, 2015	13.43	13.44	13.22	13.30	82,272	-0.26(-1.93%)
Sep 21, 2015	13.61	13.67	13.49	13.56	64,652	+0.02(+0.18%)
Sep 18, 2015	13.54	13.64	13.49	13.54	90,699	-0.16(-1.19%)
Sep 17, 2015	13.69	13.82	13.63	13.70	70,627	+0.08(+0.60%)
Sep 16, 2015	13.67	13.71	13.59	13.62	71,418	+0.25(+1.83%)
Sep 15, 2015	13.28	13.40	13.23	13.37	137,244	+0.03(+0.25%)
Sep 14, 2015	13.44	13.44	13.29	13.34	81,686	-0.04(-0.31%)
Sep 11, 2015	13.37	13.40	13.31	13.38	78,618	-0.11(-0.85%)
Sep 10, 2015	13.43	13.56	13.43	13.50	89,417	+0.08(+0.61%)
Sep 09, 2015	13.58	13.59	13.39	13.41	94,000	-0.04(-0.30%)
Sep 08, 2015	13.39	13.46	13.32	13.46	129,098	+0.51(+3.91%)
Sep 04, 2015	13.04	12.95	12.95	12.95	66,913	-0.25(-1.86%)
Sep 03, 2015	13.23	13.30	13.17	13.19	92,967	+0.17(+1.32%)
Sep 02, 2015	12.98	13.02	12.88	13.02	93,574	+0.25(+1.92%)
Sep 01, 2015	12.85	12.88	12.73	12.78	121,505	-0.38(-2.92%)
Aug 31, 2015	13.08	13.23	13.07	13.16	102,737	-0.05(-0.37%)
Aug 28, 2015	13.14	13.21	13.07	13.21	135,628	+0.05(+0.37%)
Aug 27, 2015	13.11	13.21	13.01	13.16	153,148	+0.13(+1.00%)
Aug 26, 2015	13.11	13.12	12.79	13.03	155,703	+0.10(+0.76%)
Aug 25, 2015	13.28	13.28	12.92	12.93	170,750	-0.16(-1.25%)
Aug 24, 2015	12.94	13.33	12.84	13.10	139,529	-0.44(-3.26%)
Aug 21, 2015	13.63	13.73	13.46	13.54	921,152	-0.08(-0.60%)
Aug 20, 2015	13.77	13.77	13.60	13.62	83,465	-0.15(-1.07%)
Aug 19, 2015	13.75	13.82	13.67	13.77	77,344	-0.11(-0.82%)
Aug 18, 2015	13.95	13.99	13.86	13.88	58,255	-0.01(-0.06%)
Aug 17, 2015	13.84	13.90	13.82	13.89	60,391	-0.06(-0.41%)
Aug 14, 2015	13.88	13.95	13.85	13.95	72,105	+0.07(+0.47%)
Aug 13, 2015	13.87	13.92	13.81	13.88	72,510	+0.09(+0.65%)
Aug 12, 2015	13.73	13.82	13.64	13.79	48,500	-0.07(-0.53%)
Aug 11, 2015	13.91	13.94	13.79	13.86	53,910	-0.13(-0.93%)
Aug 10, 2015	13.92	14.03	13.87	14.00	44,624	+0.07(+0.47%)
Aug 07, 2015	13.88	13.96	13.84	13.93	102,415	-0.05(-0.35%)
Aug 06, 2015	14.09	14.11	13.92	13.98	51,758	-0.20(-1.44%)
Aug 05, 2015	14.31	14.32	14.18	14.18	68,899	-0.17(-1.18%)
Aug 04, 2015	14.31	14.38	14.28	14.35	102,339	+0.11(+0.80%)
Aug 03, 2015	14.28	14.31	14.16	14.24	135,033	+0.03(+0.23%)
Jul 31, 2015	14.20	14.25	14.16	14.21	64,309	+0.26(+1.86%)
Jul 30, 2015	13.97	13.97	13.91	13.95	45,623	-0.05(-0.35%)
Jul 29, 2015	13.90	14.03	13.90	13.99	70,810	+0.29(+2.13%)
Jul 28, 2015	13.68	13.73	13.61	13.70	47,258	+0.14(+1.02%)
Jul 27, 2015	13.64	13.65	13.53	13.56	116,151	-0.27(-1.94%)
Jul 24, 2015	13.88	13.97	13.80	13.83	63,134	-0.08(-0.58%)
Jul 23, 2015	13.91	13.98	13.87	13.91	54,255	-0.04(-0.29%)
Jul 22, 2015	13.91	13.95	13.86	13.95	65,062	-0.06(-0.41%)
Jul 21, 2015	14.06	14.06	13.99	14.01	50,521	-0.07(-0.52%)
Jul 20, 2015	14.04	14.12	14.03	14.08	75,114	-0.02(-0.11%)
Jul 17, 2015	14.11	14.14	14.05	14.10	62,807	+0.01(+0.06%)
Jul 16, 2015	14.08	14.12	14.06	14.09	56,748	+0.11(+0.81%)
Jul 15, 2015	13.95	14.04	13.93	13.98	305,352	-0.02(-0.12%)
Jul 14, 2015	13.90	14.03	13.87	13.99	414,447	+0.31(+2.26%)
Jul 13, 2015	13.64	13.74	13.64	13.69	93,834	+0.07(+0.54%)
Jul 10, 2015	13.51	13.61	13.50	13.61	143,249	+0.41(+3.07%)
Jul 09, 2015	13.15	13.23	13.13	13.21	296,744	+0.24(+1.88%)
Jul 08, 2015	12.91	13.00	12.86	12.96	1,442,005	-0.06(-0.44%)
Jul 07, 2015	12.99	13.08	12.79	13.02	167,694	-0.14(-1.05%)
Jul 06, 2015	13.13	13.28	13.12	13.16	97,839	-0.30(-2.23%)
Jul 02, 2015	13.41	13.46	13.46	13.46	202,778	-0.03(-0.24%)