Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.22	14.36	14.16	14.24	168,253	-0.08(-0.57%)
Feb 26, 2016	14.37	14.42	14.28	14.32	121,149	-0.25(-1.74%)
Feb 25, 2016	14.44	14.59	14.32	14.58	167,545	+0.42(+2.94%)
Feb 24, 2016	14.10	14.23	13.96	14.16	125,344	-0.01(-0.06%)
Feb 23, 2016	14.30	14.32	14.15	14.17	248,837	-0.25(-1.70%)
Feb 22, 2016	14.35	14.43	14.32	14.41	93,575	+0.01(+0.06%)
Feb 19, 2016	14.25	14.44	14.21	14.41	111,923	+0.11(+0.80%)
Feb 18, 2016	14.30	14.36	14.25	14.29	104,637	+0.02(+0.17%)
Feb 17, 2016	14.12	14.29	14.10	14.27	189,486	+0.28(+1.99%)
Feb 16, 2016	14.01	14.04	13.90	13.99	102,461	+0.28(+2.03%)
Feb 12, 2016	13.56	13.71	13.71	13.71	237,762	+0.11(+0.84%)
Feb 11, 2016	13.56	13.65	13.46	13.60	112,351	-0.12(-0.89%)
Feb 10, 2016	13.82	13.83	13.71	13.72	88,470	-0.02(-0.18%)
Feb 09, 2016	13.42	13.80	13.42	13.74	155,795	+0.25(+1.82%)
Feb 08, 2016	13.48	13.52	13.33	13.50	159,938	-0.49(-3.51%)
Feb 05, 2016	14.30	14.32	13.94	13.99	72,790	-0.44(-3.06%)
Feb 04, 2016	14.51	14.53	14.38	14.43	101,685	-0.14(-0.95%)
Feb 03, 2016	14.57	14.59	14.34	14.57	128,135	+0.15(+1.02%)
Feb 02, 2016	14.47	14.51	14.38	14.42	158,966	-0.27(-1.84%)
Feb 01, 2016	14.48	14.73	14.41	14.69	169,085	+0.13(+0.90%)
Jan 29, 2016	14.28	14.58	14.28	14.56	184,951	+0.38(+2.71%)
Jan 28, 2016	14.20	14.23	14.05	14.18	136,699	+0.12(+0.87%)
Jan 27, 2016	14.15	14.24	14.01	14.05	172,553	+0.07(+0.47%)
Jan 26, 2016	13.85	14.02	13.85	13.99	72,089	+0.00(+0.00%)
Jan 25, 2016	14.06	14.10	13.96	13.99	92,218	-0.08(-0.58%)
Jan 22, 2016	13.97	14.11	13.95	14.07	134,799	+0.52(+3.86%)
Jan 21, 2016	13.43	13.61	13.31	13.55	121,327	+0.07(+0.55%)
Jan 20, 2016	13.52	13.54	13.23	13.47	109,363	-0.26(-1.90%)
Jan 19, 2016	13.68	13.74	13.61	13.74	133,499	+0.04(+0.30%)
Jan 15, 2016	13.66	13.70	13.70	13.70	114,111	-0.40(-2.84%)
Jan 14, 2016	13.99	14.15	13.86	14.10	420,039	+0.19(+1.35%)
Jan 13, 2016	14.10	14.15	13.88	13.91	137,963	-0.22(-1.56%)
Jan 12, 2016	14.06	14.14	14.01	14.13	79,512	+0.08(+0.58%)
Jan 11, 2016	14.07	14.11	13.90	14.05	132,395	+0.04(+0.29%)
Jan 08, 2016	14.17	14.17	13.98	14.01	155,547	-0.04(-0.29%)
Jan 07, 2016	13.96	14.15	13.96	14.05	145,171	-0.13(-0.92%)
Jan 06, 2016	14.07	14.20	14.07	14.18	111,872	-0.18(-1.25%)
Jan 05, 2016	14.33	14.37	14.24	14.36	109,545	+0.01(+0.06%)
Jan 04, 2016	14.40	14.40	14.20	14.35	117,466	-0.23(-1.57%)
Dec 31, 2015	14.71	14.58	14.58	14.58	91,851	-0.17(-1.16%)
Dec 30, 2015	14.82	14.86	14.73	14.75	98,067	-0.07(-0.44%)
Dec 29, 2015	14.73	14.84	14.73	14.82	54,652	+0.07(+0.50%)
Dec 28, 2015	14.65	14.74	14.62	14.74	124,869	+0.05(+0.33%)
Dec 24, 2015	14.72	14.69	14.69	14.69	72,282	+0.09(+0.62%)
Dec 23, 2015	14.55	14.65	14.53	14.60	137,624	+0.14(+0.96%)
Dec 22, 2015	14.37	14.49	14.27	14.46	282,037	+0.11(+0.74%)
Dec 21, 2015	14.49	14.55	14.31	14.36	155,147	+0.14(+0.98%)
Dec 18, 2015	14.37	14.37	14.21	14.22	145,141	-0.28(-1.92%)
Dec 17, 2015	14.55	14.56	14.43	14.50	526,580	-0.26(-1.77%)
Dec 16, 2015	14.60	14.92	14.54	14.76	3,947,478	+0.21(+1.46%)
Dec 15, 2015	14.52	14.70	14.47	14.55	3,876,915	+0.13(+0.91%)
Dec 14, 2015	14.26	14.41	14.16	14.41	1,275,253	+0.19(+1.32%)
Dec 11, 2015	14.31	14.34	14.19	14.23	63,991	-0.20(-1.42%)
Dec 10, 2015	14.52	14.53	14.39	14.43	67,488	-0.07(-0.45%)
Dec 09, 2015	14.55	14.67	14.44	14.50	86,806	-0.13(-0.89%)
Dec 08, 2015	14.60	14.66	14.58	14.63	59,603	-0.20(-1.32%)
Dec 07, 2015	14.81	14.85	14.74	14.82	97,962	+0.03(+0.22%)
Dec 04, 2015	14.65	14.80	14.64	14.79	63,696	+0.05(+0.33%)
Dec 03, 2015	14.95	14.95	14.67	14.74	83,728	-0.17(-1.15%)
Dec 02, 2015	15.00	15.03	14.87	14.91	119,743	-0.07(-0.44%)