Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	15.28	15.56	15.27	15.56	156,553	+0.21(+1.36%)
Jun 29, 2016	15.22	15.46	15.22	15.36	311,731	+0.57(+3.89%)
Jun 28, 2016	14.72	14.80	14.63	14.78	157,381	+0.35(+2.42%)
Jun 27, 2016	14.59	14.61	14.36	14.43	201,829	-0.32(-2.20%)
Jun 24, 2016	14.82	15.11	14.75	14.76	180,071	-0.86(-5.49%)
Jun 23, 2016	15.57	15.61	15.38	15.61	147,797	+0.33(+2.18%)
Jun 22, 2016	15.31	15.42	15.24	15.28	166,664	+0.03(+0.22%)
Jun 21, 2016	15.18	15.37	15.15	15.25	131,618	+0.09(+0.60%)
Jun 20, 2016	15.22	15.24	15.13	15.16	337,146	+0.49(+3.35%)
Jun 17, 2016	14.50	14.72	14.43	14.67	334,560	+0.19(+1.32%)
Jun 16, 2016	14.27	14.52	14.12	14.47	754,752	-0.01(-0.06%)
Jun 15, 2016	14.45	14.55	14.42	14.48	513,029	+0.19(+1.34%)
Jun 14, 2016	14.36	14.39	14.22	14.29	261,152	-0.29(-2.00%)
Jun 13, 2016	14.57	14.72	14.56	14.58	154,698	-0.24(-1.63%)
Jun 10, 2016	14.96	15.01	14.77	14.82	196,319	-0.52(-3.36%)
Jun 09, 2016	15.32	15.36	15.24	15.34	108,000	-0.12(-0.81%)
Jun 08, 2016	15.51	15.52	15.42	15.46	81,927	-0.13(-0.85%)
Jun 07, 2016	15.61	15.64	15.59	15.60	98,613	+0.07(+0.43%)
Jun 06, 2016	15.47	15.58	15.47	15.53	91,152	+0.04(+0.27%)
Jun 03, 2016	15.40	15.55	15.36	15.49	107,817	+0.09(+0.59%)
Jun 02, 2016	15.36	15.43	15.32	15.40	114,534	-0.03(-0.22%)
Jun 01, 2016	15.35	15.46	15.35	15.43	69,237	+0.07(+0.49%)
May 31, 2016	15.48	15.51	15.32	15.36	139,132	-0.12(-0.75%)
May 27, 2016	15.39	15.47	15.47	15.47	84,580	+0.07(+0.49%)
May 26, 2016	15.41	15.44	15.35	15.40	102,987	-0.03(-0.22%)
May 25, 2016	15.43	15.48	15.38	15.43	107,977	+0.01(+0.05%)
May 24, 2016	15.29	15.42	15.28	15.42	440,059	+0.37(+2.43%)
May 23, 2016	15.15	15.17	15.02	15.06	116,956	-0.01(-0.06%)
May 20, 2016	15.10	15.17	15.06	15.07	77,017	+0.07(+0.50%)
May 19, 2016	15.04	15.05	14.94	14.99	126,039	-0.07(-0.44%)
May 18, 2016	14.92	15.15	14.90	15.06	148,939	+0.09(+0.61%)
May 17, 2016	15.14	15.18	14.95	14.97	93,488	-0.07(-0.50%)
May 16, 2016	14.87	15.08	14.86	15.04	51,687	+0.12(+0.78%)
May 13, 2016	14.93	15.02	14.90	14.92	59,727	-0.16(-1.05%)
May 12, 2016	15.23	15.23	15.01	15.08	62,978	+0.09(+0.61%)
May 11, 2016	15.13	15.16	14.97	14.99	68,605	-0.10(-0.66%)
May 10, 2016	15.05	15.11	15.02	15.09	75,134	+0.03(+0.22%)
May 09, 2016	15.04	15.10	15.01	15.06	125,019	+0.11(+0.72%)
May 06, 2016	14.90	14.98	14.84	14.95	118,582	+0.12(+0.79%)
May 05, 2016	14.87	14.92	14.79	14.83	111,630	+0.00(+0.00%)
May 04, 2016	14.79	14.87	14.73	14.83	83,993	-0.06(-0.39%)
May 03, 2016	14.93	14.97	14.84	14.89	110,751	-0.22(-1.49%)
May 02, 2016	15.03	15.12	15.01	15.12	88,182	+0.15(+1.00%)
Apr 29, 2016	14.92	15.06	14.87	14.97	94,548	+0.07(+0.50%)
Apr 28, 2016	14.74	15.01	14.73	14.89	89,240	+0.07(+0.45%)
Apr 27, 2016	14.80	14.87	14.74	14.82	137,895	-0.13(-0.87%)
Apr 26, 2016	14.92	15.03	14.90	14.95	128,120	-0.07(-0.49%)
Apr 25, 2016	14.91	15.06	14.88	15.03	80,542	+0.15(+0.99%)
Apr 22, 2016	14.79	14.89	14.74	14.88	114,402	-0.13(-0.87%)
Apr 21, 2016	14.97	15.04	14.92	15.01	112,456	-0.43(-2.81%)
Apr 20, 2016	15.50	15.54	15.43	15.44	95,260	-0.31(-1.97%)
Apr 19, 2016	15.72	15.80	15.68	15.76	87,990	+0.27(+1.74%)
Apr 18, 2016	15.41	15.53	15.39	15.49	116,964	+0.09(+0.58%)
Apr 15, 2016	15.35	15.41	15.33	15.40	76,463	-0.02(-0.11%)
Apr 14, 2016	15.45	15.46	15.35	15.41	110,228	-0.06(-0.37%)
Apr 13, 2016	15.48	15.49	15.40	15.47	85,523	+0.03(+0.21%)
Apr 12, 2016	15.37	15.48	15.29	15.44	71,486	+0.17(+1.12%)
Apr 11, 2016	15.28	15.39	15.25	15.27	102,295	-0.02(-0.11%)
Apr 08, 2016	15.26	15.35	15.22	15.28	95,009	+0.07(+0.43%)
Apr 07, 2016	15.19	15.25	15.13	15.22	169,429	-0.08(-0.53%)
Apr 06, 2016	15.16	15.30	15.14	15.30	123,767	+0.11(+0.70%)
Apr 05, 2016	15.19	15.24	15.13	15.19	88,795	-0.29(-1.85%)
Apr 04, 2016	15.48	15.54	15.38	15.48	139,754	+0.14(+0.91%)