Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	15.46	15.46	15.35	15.36	81,157	-0.21(-1.37%)
Mar 30, 2016	15.55	15.61	15.52	15.57	97,974	+0.11(+0.74%)
Mar 29, 2016	15.20	15.47	15.19	15.46	113,997	+0.30(+2.00%)
Mar 28, 2016	15.16	15.18	15.06	15.16	112,209	+0.10(+0.65%)
Mar 24, 2016	15.02	15.06	15.06	15.06	170,526	-0.11(-0.70%)
Mar 23, 2016	15.02	15.18	14.94	15.16	287,503	+0.07(+0.49%)
Mar 22, 2016	15.01	15.14	14.98	15.09	159,738	-0.05(-0.32%)
Mar 21, 2016	15.03	15.16	15.00	15.14	180,892	+0.07(+0.43%)
Mar 18, 2016	15.19	15.25	15.07	15.07	781,729	-0.22(-1.44%)
Mar 17, 2016	15.13	15.32	15.12	15.29	186,835	+0.23(+1.52%)
Mar 16, 2016	14.76	15.08	14.73	15.07	217,675	+0.17(+1.15%)
Mar 15, 2016	14.76	14.90	14.74	14.89	226,626	+0.02(+0.11%)
Mar 14, 2016	14.84	14.91	14.81	14.88	182,661	+0.02(+0.16%)
Mar 11, 2016	14.76	14.86	14.75	14.85	114,022	+0.25(+1.74%)
Mar 10, 2016	14.67	14.76	14.48	14.60	200,738	-0.02(-0.17%)
Mar 09, 2016	14.59	14.64	14.54	14.62	150,896	+0.16(+1.13%)
Mar 08, 2016	14.40	14.50	14.35	14.46	137,779	+0.04(+0.28%)
Mar 07, 2016	14.31	14.49	14.29	14.42	96,452	-0.02(-0.17%)
Mar 04, 2016	14.45	14.47	14.40	14.44	95,258	+0.02(+0.17%)
Mar 03, 2016	14.35	14.44	14.31	14.42	99,690	+0.02(+0.17%)
Mar 02, 2016	14.37	14.40	14.26	14.40	417,661	-0.25(-1.68%)
Mar 01, 2016	14.50	14.67	14.49	14.64	78,522	+0.40(+2.81%)
Feb 29, 2016	14.22	14.35	14.16	14.24	168,285	-0.08(-0.57%)
Feb 26, 2016	14.36	14.42	14.27	14.32	121,171	-0.25(-1.74%)
Feb 25, 2016	14.44	14.59	14.32	14.58	167,577	+0.42(+2.95%)
Feb 24, 2016	14.09	14.22	13.96	14.16	125,367	-0.01(-0.06%)
Feb 23, 2016	14.30	14.32	14.15	14.17	248,884	-0.25(-1.70%)
Feb 22, 2016	14.35	14.43	14.31	14.41	93,592	+0.01(+0.06%)
Feb 19, 2016	14.25	14.44	14.21	14.40	111,944	+0.11(+0.80%)
Feb 18, 2016	14.30	14.35	14.25	14.29	104,657	+0.02(+0.17%)
Feb 17, 2016	14.12	14.29	14.09	14.26	189,521	+0.28(+1.99%)
Feb 16, 2016	14.00	14.04	13.90	13.99	102,481	+0.28(+2.03%)
Feb 12, 2016	13.56	13.71	13.71	13.71	237,807	+0.11(+0.84%)
Feb 11, 2016	13.55	13.65	13.46	13.59	112,372	-0.12(-0.89%)
Feb 10, 2016	13.82	13.82	13.71	13.72	88,486	-0.02(-0.18%)
Feb 09, 2016	13.41	13.80	13.41	13.74	155,825	+0.25(+1.82%)
Feb 08, 2016	13.48	13.52	13.32	13.50	159,968	-0.49(-3.51%)
Feb 05, 2016	14.30	14.31	13.94	13.99	72,804	-0.44(-3.06%)
Feb 04, 2016	14.51	14.53	14.38	14.43	101,704	-0.14(-0.95%)
Feb 03, 2016	14.57	14.59	14.34	14.57	128,159	+0.15(+1.02%)
Feb 02, 2016	14.47	14.51	14.38	14.42	158,995	-0.27(-1.84%)
Feb 01, 2016	14.48	14.73	14.40	14.69	169,117	+0.13(+0.90%)
Jan 29, 2016	14.27	14.58	14.27	14.56	184,985	+0.38(+2.71%)
Jan 28, 2016	14.20	14.22	14.05	14.17	136,724	+0.12(+0.87%)
Jan 27, 2016	14.15	14.24	14.01	14.05	172,585	+0.07(+0.47%)
Jan 26, 2016	13.85	14.02	13.85	13.99	72,103	+0.00(+0.00%)
Jan 25, 2016	14.06	14.10	13.96	13.99	92,236	-0.08(-0.58%)
Jan 22, 2016	13.97	14.11	13.95	14.07	134,824	+0.52(+3.86%)
Jan 21, 2016	13.42	13.60	13.31	13.55	121,350	+0.07(+0.55%)
Jan 20, 2016	13.52	13.54	13.23	13.47	109,384	-0.26(-1.90%)
Jan 19, 2016	13.68	13.74	13.61	13.73	133,524	+0.04(+0.30%)
Jan 15, 2016	13.66	13.69	13.69	13.69	114,132	-0.40(-2.84%)
Jan 14, 2016	13.99	14.15	13.86	14.09	420,117	+0.19(+1.35%)
Jan 13, 2016	14.10	14.15	13.87	13.91	137,989	-0.22(-1.56%)
Jan 12, 2016	14.06	14.14	14.00	14.13	79,527	+0.08(+0.58%)
Jan 11, 2016	14.07	14.11	13.90	14.04	132,419	+0.04(+0.29%)
Jan 08, 2016	14.17	14.17	13.98	14.00	155,576	-0.04(-0.29%)
Jan 07, 2016	13.95	14.15	13.95	14.04	145,198	-0.13(-0.92%)
Jan 06, 2016	14.07	14.20	14.07	14.17	111,893	-0.18(-1.25%)
Jan 05, 2016	14.33	14.37	14.24	14.35	109,566	+0.01(+0.06%)
Jan 04, 2016	14.40	14.40	14.20	14.35	117,488	-0.23(-1.57%)
Dec 31, 2015	14.71	14.58	14.58	14.58	91,869	-0.17(-1.16%)
Dec 30, 2015	14.82	14.85	14.73	14.75	98,085	-0.07(-0.44%)
Dec 29, 2015	14.73	14.84	14.72	14.81	54,662	+0.07(+0.50%)
Dec 28, 2015	14.65	14.74	14.62	14.74	124,892	+0.05(+0.33%)
Dec 24, 2015	14.71	14.69	14.69	14.69	72,296	+0.09(+0.62%)
Dec 23, 2015	14.54	14.65	14.53	14.60	137,650	+0.14(+0.96%)
Dec 22, 2015	14.37	14.49	14.26	14.46	282,090	+0.11(+0.74%)
Dec 21, 2015	14.49	14.54	14.31	14.35	155,176	+0.14(+0.98%)
Dec 18, 2015	14.37	14.37	14.21	14.22	145,168	-0.28(-1.92%)
Dec 17, 2015	14.54	14.56	14.43	14.49	526,678	-0.26(-1.77%)
Dec 16, 2015	14.60	14.92	14.53	14.76	3,948,217	+0.21(+1.46%)
Dec 15, 2015	14.52	14.70	14.47	14.54	3,877,641	+0.13(+0.91%)
Dec 14, 2015	14.26	14.41	14.16	14.41	1,275,492	+0.19(+1.32%)
Dec 11, 2015	14.31	14.34	14.19	14.22	64,003	-0.20(-1.42%)
Dec 10, 2015	14.52	14.53	14.39	14.43	67,501	-0.07(-0.45%)
Dec 09, 2015	14.55	14.67	14.44	14.49	86,822	-0.13(-0.89%)
Dec 08, 2015	14.60	14.66	14.58	14.62	59,614	-0.20(-1.32%)
Dec 07, 2015	14.80	14.85	14.74	14.82	97,980	+0.03(+0.22%)
Dec 04, 2015	14.65	14.80	14.63	14.79	63,708	+0.05(+0.33%)
Dec 03, 2015	14.94	14.94	14.67	14.74	83,743	-0.17(-1.15%)
Dec 02, 2015	15.00	15.03	14.87	14.91	119,766	-0.07(-0.44%)
Dec 01, 2015	14.94	14.98	14.88	14.98	61,688	+0.16(+1.10%)
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%)