Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.86	14.91	14.81	14.82	87,535	+0.00(+0.00%)
Nov 27, 2015	14.80	14.85	14.77	14.82	34,613	+0.17(+1.17%)
Nov 25, 2015	14.53	14.64	14.64	14.64	59,073	+0.23(+1.59%)
Nov 24, 2015	14.28	14.43	14.26	14.41	92,630	-0.09(-0.62%)
Nov 23, 2015	14.61	14.64	14.46	14.50	64,798	-0.20(-1.39%)
Nov 20, 2015	14.80	14.81	14.70	14.71	146,536	-0.18(-1.21%)
Nov 19, 2015	14.91	14.97	14.87	14.89	61,045	+0.11(+0.77%)
Nov 18, 2015	14.59	14.77	14.56	14.77	76,261	+0.19(+1.29%)
Nov 17, 2015	14.65	14.68	14.55	14.59	87,555	+0.10(+0.68%)
Nov 16, 2015	14.29	14.49	14.29	14.49	93,745	+0.16(+1.08%)
Nov 13, 2015	14.34	14.41	14.28	14.33	96,426	-0.22(-1.52%)
Nov 12, 2015	14.58	14.65	14.54	14.55	85,372	-0.08(-0.56%)
Nov 11, 2015	14.52	14.68	14.50	14.64	49,411	+0.27(+1.88%)
Nov 10, 2015	14.24	14.37	14.22	14.37	89,276	-0.07(-0.51%)
Nov 09, 2015	14.41	14.44	14.33	14.44	79,863	+0.00(+0.00%)
Nov 06, 2015	14.48	14.50	14.37	14.44	67,192	-0.22(-1.51%)
Nov 05, 2015	14.71	14.74	14.64	14.66	75,859	-0.05(-0.33%)
Nov 04, 2015	14.76	14.77	14.68	14.71	89,195	-0.04(-0.28%)
Nov 03, 2015	14.69	14.81	14.67	14.75	86,652	-0.12(-0.82%)
Nov 02, 2015	14.78	14.91	14.67	14.87	129,550	+0.14(+0.94%)
Oct 30, 2015	14.64	14.79	14.60	14.73	74,440	+0.07(+0.50%)
Oct 29, 2015	14.56	14.69	14.56	14.66	90,115	+0.01(+0.06%)
Oct 28, 2015	14.64	14.68	14.53	14.65	116,472	+0.05(+0.34%)
Oct 27, 2015	14.69	14.69	14.54	14.60	77,090	-0.15(-1.00%)
Oct 26, 2015	14.72	14.78	14.70	14.75	76,880	-0.07(-0.44%)
Oct 23, 2015	14.84	14.85	14.77	14.82	68,391	+0.16(+1.06%)
Oct 22, 2015	14.55	14.69	14.55	14.66	93,335	+0.11(+0.79%)
Oct 21, 2015	14.67	14.74	14.53	14.55	84,964	-0.12(-0.84%)
Oct 20, 2015	14.70	14.73	14.65	14.67	84,685	-0.01(-0.06%)
Oct 19, 2015	14.68	14.73	14.64	14.68	74,370	+0.07(+0.50%)
Oct 16, 2015	14.55	14.63	14.54	14.60	158,972	-0.03(-0.22%)
Oct 15, 2015	14.46	14.68	14.44	14.64	138,889	+0.34(+2.40%)
Oct 14, 2015	14.24	14.37	14.23	14.29	134,606	+0.16(+1.10%)
Oct 13, 2015	14.13	14.23	14.11	14.14	107,454	-0.19(-1.31%)
Oct 12, 2015	14.18	14.34	14.18	14.32	213,366	-0.01(-0.06%)
Oct 09, 2015	14.34	14.37	14.22	14.33	255,981	-0.20(-1.41%)
Oct 08, 2015	14.29	14.56	14.26	14.54	290,983	+0.08(+0.57%)
Oct 07, 2015	14.28	14.52	14.23	14.46	314,878	-0.07(-0.45%)
Oct 06, 2015	14.32	14.57	14.30	14.52	308,885	+0.14(+0.97%)
Oct 05, 2015	14.27	14.41	14.25	14.38	204,207	+0.02(+0.17%)
Oct 02, 2015	13.99	14.36	13.93	14.36	208,786	+0.33(+2.33%)
Oct 01, 2015	14.07	14.10	13.90	14.03	1,285,867	-0.19(-1.32%)
Sep 30, 2015	14.00	14.25	13.98	14.22	3,677,466	+0.56(+4.13%)
Sep 29, 2015	13.66	13.72	13.59	13.65	1,860,588	-0.11(-0.77%)
Sep 28, 2015	13.80	13.89	13.70	13.76	2,746,175	-0.03(-0.24%)
Sep 25, 2015	13.70	13.83	13.69	13.79	1,327,536	+0.23(+1.69%)
Sep 24, 2015	13.54	13.61	13.46	13.56	80,257	+0.18(+1.34%)
Sep 23, 2015	13.45	13.47	13.33	13.38	77,024	+0.08(+0.61%)
Sep 22, 2015	13.43	13.44	13.22	13.30	82,256	-0.26(-1.93%)
Sep 21, 2015	13.61	13.67	13.49	13.56	64,639	+0.02(+0.18%)
Sep 18, 2015	13.54	13.65	13.49	13.54	90,682	-0.16(-1.19%)
Sep 17, 2015	13.70	13.82	13.63	13.70	70,614	+0.08(+0.60%)
Sep 16, 2015	13.67	13.71	13.59	13.62	71,404	+0.25(+1.83%)
Sep 15, 2015	13.28	13.40	13.23	13.38	137,218	+0.03(+0.25%)
Sep 14, 2015	13.44	13.44	13.29	13.34	81,671	-0.04(-0.31%)
Sep 11, 2015	13.38	13.40	13.31	13.38	78,603	-0.11(-0.85%)
Sep 10, 2015	13.43	13.56	13.43	13.50	89,400	+0.08(+0.61%)
Sep 09, 2015	13.58	13.60	13.39	13.42	93,982	-0.04(-0.30%)
Sep 08, 2015	13.39	13.46	13.32	13.46	129,074	+0.51(+3.91%)
Sep 04, 2015	13.04	12.95	12.95	12.95	66,901	-0.25(-1.86%)
Sep 03, 2015	13.23	13.30	13.17	13.20	92,950	+0.17(+1.32%)
Sep 02, 2015	12.98	13.02	12.89	13.02	93,556	+0.25(+1.92%)