Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	14.60	14.47	14.47	14.47	92,539	-0.17(-1.16%)
Dec 30, 2015	14.71	14.75	14.62	14.64	98,801	-0.06(-0.44%)
Dec 29, 2015	14.62	14.73	14.62	14.71	55,061	+0.07(+0.50%)
Dec 28, 2015	14.54	14.63	14.51	14.63	125,803	+0.05(+0.33%)
Dec 24, 2015	14.61	14.58	14.58	14.58	72,823	+0.09(+0.62%)
Dec 23, 2015	14.44	14.54	14.42	14.49	138,654	+0.14(+0.96%)
Dec 22, 2015	14.27	14.38	14.16	14.36	284,147	+0.11(+0.74%)
Dec 21, 2015	14.38	14.44	14.20	14.25	156,308	+0.14(+0.98%)
Dec 18, 2015	14.27	14.27	14.10	14.11	146,227	-0.28(-1.92%)
Dec 17, 2015	14.44	14.45	14.32	14.39	530,519	-0.26(-1.77%)
Dec 16, 2015	14.49	14.81	14.43	14.65	3,977,012	+0.21(+1.46%)
Dec 15, 2015	14.41	14.59	14.36	14.44	3,905,921	+0.13(+0.91%)
Dec 14, 2015	14.15	14.31	14.06	14.31	1,284,794	+0.19(+1.32%)
Dec 11, 2015	14.20	14.23	14.09	14.12	64,470	-0.20(-1.42%)
Dec 10, 2015	14.41	14.42	14.28	14.32	67,993	-0.06(-0.45%)
Dec 09, 2015	14.45	14.56	14.33	14.39	87,456	-0.13(-0.89%)
Dec 08, 2015	14.49	14.55	14.47	14.52	60,049	-0.19(-1.32%)
Dec 07, 2015	14.70	14.74	14.63	14.71	98,695	+0.03(+0.22%)
Dec 04, 2015	14.54	14.69	14.53	14.68	64,173	+0.05(+0.33%)
Dec 03, 2015	14.84	14.84	14.57	14.63	84,354	-0.17(-1.15%)
Dec 02, 2015	14.89	14.92	14.76	14.80	120,639	-0.06(-0.44%)
Dec 01, 2015	14.84	14.87	14.77	14.87	62,137	+0.16(+1.10%)
Nov 30, 2015	14.75	14.80	14.70	14.71	88,190	+0.00(+0.00%)
Nov 27, 2015	14.69	14.74	14.66	14.71	34,872	+0.17(+1.17%)
Nov 25, 2015	14.42	14.53	14.53	14.53	59,515	+0.23(+1.59%)
Nov 24, 2015	14.17	14.32	14.15	14.31	93,323	-0.09(-0.62%)
Nov 23, 2015	14.50	14.53	14.35	14.40	65,283	-0.20(-1.39%)
Nov 20, 2015	14.69	14.70	14.59	14.60	147,632	-0.18(-1.21%)
Nov 19, 2015	14.79	14.86	14.76	14.78	61,502	+0.11(+0.77%)
Nov 18, 2015	14.48	14.66	14.45	14.66	76,832	+0.19(+1.29%)
Nov 17, 2015	14.54	14.58	14.44	14.48	88,210	+0.10(+0.68%)
Nov 16, 2015	14.19	14.38	14.19	14.38	94,446	+0.15(+1.08%)
Nov 13, 2015	14.23	14.31	14.18	14.23	97,147	-0.22(-1.52%)
Nov 12, 2015	14.47	14.54	14.43	14.45	86,010	-0.08(-0.56%)
Nov 11, 2015	14.41	14.58	14.40	14.53	49,781	+0.27(+1.88%)
Nov 10, 2015	14.14	14.26	14.11	14.26	89,944	-0.07(-0.51%)
Nov 09, 2015	14.30	14.33	14.23	14.33	80,460	+0.00(+0.00%)
Nov 06, 2015	14.37	14.39	14.26	14.33	67,695	-0.22(-1.51%)
Nov 05, 2015	14.60	14.63	14.53	14.55	76,426	-0.05(-0.33%)
Nov 04, 2015	14.65	14.66	14.58	14.60	89,862	-0.04(-0.28%)
Nov 03, 2015	14.58	14.70	14.56	14.64	87,300	-0.12(-0.82%)
Nov 02, 2015	14.67	14.80	14.56	14.76	130,519	+0.14(+0.94%)
Oct 30, 2015	14.53	14.68	14.49	14.62	74,997	+0.07(+0.50%)
Oct 29, 2015	14.45	14.58	14.45	14.55	90,789	+0.01(+0.06%)
Oct 28, 2015	14.53	14.58	14.42	14.54	117,343	+0.05(+0.34%)
Oct 27, 2015	14.58	14.58	14.43	14.49	77,667	-0.15(-1.00%)
Oct 26, 2015	14.61	14.67	14.59	14.64	77,455	-0.06(-0.44%)
Oct 23, 2015	14.73	14.74	14.66	14.71	68,902	+0.15(+1.06%)
Oct 22, 2015	14.45	14.58	14.44	14.55	94,033	+0.11(+0.79%)
Oct 21, 2015	14.56	14.63	14.42	14.44	85,600	-0.12(-0.84%)
Oct 20, 2015	14.59	14.62	14.54	14.56	85,319	-0.01(-0.06%)
Oct 19, 2015	14.57	14.62	14.53	14.57	74,927	+0.07(+0.50%)
Oct 16, 2015	14.44	14.52	14.43	14.49	160,161	-0.03(-0.22%)
Oct 15, 2015	14.36	14.57	14.33	14.53	139,928	+0.34(+2.40%)
Oct 14, 2015	14.14	14.26	14.13	14.19	135,613	+0.15(+1.10%)
Oct 13, 2015	14.02	14.12	14.01	14.03	108,258	-0.19(-1.31%)
Oct 12, 2015	14.07	14.23	14.07	14.22	214,962	-0.01(-0.06%)
Oct 09, 2015	14.23	14.26	14.11	14.23	257,896	-0.20(-1.41%)
Oct 08, 2015	14.19	14.45	14.15	14.43	293,160	+0.08(+0.57%)
Oct 07, 2015	14.18	14.41	14.13	14.35	317,233	-0.06(-0.45%)
Oct 06, 2015	14.21	14.46	14.19	14.41	311,196	+0.14(+0.97%)
Oct 05, 2015	14.16	14.30	14.15	14.28	205,734	+0.02(+0.17%)
Oct 02, 2015	13.89	14.25	13.83	14.25	210,348	+0.32(+2.33%)