Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	16.13	16.18	16.04	16.06	198,166	+0.04(+0.26%)
Sep 29, 2016	16.16	16.18	16.00	16.02	100,747	-0.10(-0.62%)
Sep 28, 2016	16.10	16.16	15.99	16.12	139,015	+0.17(+1.05%)
Sep 27, 2016	15.76	15.96	15.76	15.95	81,740	+0.04(+0.26%)
Sep 26, 2016	15.91	15.94	15.89	15.91	75,135	-0.14(-0.89%)
Sep 23, 2016	16.06	16.10	16.03	16.05	74,158	-0.11(-0.67%)
Sep 22, 2016	16.24	16.28	16.14	16.16	191,586	+0.08(+0.52%)
Sep 21, 2016	15.89	16.08	15.89	16.08	134,804	-0.02(-0.10%)
Sep 20, 2016	16.17	16.19	16.07	16.09	173,834	+0.11(+0.68%)
Sep 19, 2016	16.04	16.08	15.94	15.98	74,496	+0.13(+0.85%)
Sep 16, 2016	15.95	15.95	15.79	15.85	115,631	-0.23(-1.46%)
Sep 15, 2016	15.97	16.11	15.91	16.08	95,788	+0.20(+1.27%)
Sep 14, 2016	15.89	15.93	15.86	15.88	92,152	+0.00(+0.00%)
Sep 13, 2016	15.93	15.96	15.83	15.88	192,736	-0.18(-1.10%)
Sep 12, 2016	15.87	16.09	15.86	16.06	90,605	+0.12(+0.74%)
Sep 09, 2016	16.19	16.22	15.93	15.94	140,025	-0.47(-2.86%)
Sep 08, 2016	16.37	16.47	16.37	16.41	99,294	-0.13(-0.81%)
Sep 07, 2016	16.59	16.63	16.53	16.55	162,817	-0.01(-0.05%)
Sep 06, 2016	16.50	16.56	16.44	16.55	173,610	+0.11(+0.66%)
Sep 02, 2016	16.37	16.44	16.44	16.44	134,580	+0.27(+1.66%)
Sep 01, 2016	16.09	16.21	16.04	16.18	123,324	+0.08(+0.47%)
Aug 31, 2016	16.03	16.11	16.00	16.10	135,575	+0.08(+0.47%)
Aug 30, 2016	16.03	16.07	15.99	16.03	65,797	-0.02(-0.10%)
Aug 29, 2016	15.98	16.06	15.95	16.04	54,265	+0.03(+0.21%)
Aug 26, 2016	16.12	16.24	15.93	16.01	100,581	-0.11(-0.68%)
Aug 25, 2016	16.08	16.14	16.07	16.12	58,650	-0.02(-0.10%)
Aug 24, 2016	16.18	16.23	16.12	16.13	61,742	-0.09(-0.57%)
Aug 23, 2016	16.26	16.33	16.21	16.23	92,022	+0.08(+0.52%)
Aug 22, 2016	16.00	16.15	15.98	16.14	69,132	+0.03(+0.21%)
Aug 19, 2016	16.07	16.13	16.00	16.11	181,010	-0.11(-0.67%)
Aug 18, 2016	16.20	16.24	16.13	16.22	149,694	+0.26(+1.63%)
Aug 17, 2016	15.91	15.97	15.82	15.96	108,593	+0.00(+0.00%)
Aug 16, 2016	15.90	16.02	15.90	15.96	140,372	-0.06(-0.37%)
Aug 15, 2016	16.07	16.09	16.02	16.02	245,509	-0.03(-0.16%)
Aug 12, 2016	16.06	16.10	16.01	16.04	126,215	-0.05(-0.31%)
Aug 11, 2016	16.09	16.13	16.05	16.09	78,401	+0.01(+0.05%)
Aug 10, 2016	16.03	16.13	15.97	16.08	506,060	+0.08(+0.52%)
Aug 09, 2016	15.84	16.05	15.82	16.00	1,630,013	+0.25(+1.60%)
Aug 08, 2016	15.72	15.78	15.72	15.75	64,578	-0.14(-0.90%)
Aug 05, 2016	15.82	15.95	15.82	15.89	78,156	+0.02(+0.11%)
Aug 04, 2016	15.83	15.90	15.79	15.87	69,438	+0.03(+0.21%)
Aug 03, 2016	15.89	15.93	15.80	15.84	111,699	-0.28(-1.74%)
Aug 02, 2016	16.10	16.16	16.04	16.12	220,220	+0.14(+0.89%)
Aug 01, 2016	15.98	16.10	15.96	15.98	69,807	-0.07(-0.42%)
Jul 29, 2016	15.96	16.18	15.96	16.05	61,113	-0.17(-1.03%)
Jul 28, 2016	16.17	16.24	16.12	16.21	104,078	+0.53(+3.40%)
Jul 27, 2016	15.66	15.73	15.55	15.68	84,905	+0.00(+0.00%)
Jul 26, 2016	15.66	15.72	15.62	15.68	108,657	+0.06(+0.37%)
Jul 25, 2016	15.61	15.66	15.59	15.62	88,035	-0.02(-0.16%)
Jul 22, 2016	15.61	15.69	15.59	15.65	70,486	+0.01(+0.05%)
Jul 21, 2016	15.65	15.68	15.56	15.64	89,055	-0.12(-0.74%)
Jul 20, 2016	15.66	15.77	15.64	15.76	95,747	+0.21(+1.34%)
Jul 19, 2016	15.57	15.60	15.52	15.55	106,088	-0.09(-0.59%)
Jul 18, 2016	15.65	15.73	15.62	15.64	73,772	+0.03(+0.21%)
Jul 15, 2016	15.59	15.66	15.55	15.61	122,428	-0.13(-0.85%)
Jul 14, 2016	15.72	15.78	15.65	15.74	102,238	-0.09(-0.58%)
Jul 13, 2016	15.86	16.00	15.79	15.83	90,486	+0.07(+0.42%)
Jul 12, 2016	15.66	15.83	15.65	15.76	120,670	+0.12(+0.80%)
Jul 11, 2016	15.61	15.73	15.59	15.64	109,122	+0.17(+1.13%)
Jul 08, 2016	15.39	15.47	15.40	15.46	99,139	+0.07(+0.43%)
Jul 07, 2016	15.50	15.53	15.34	15.40	115,769	-0.02(-0.11%)
Jul 06, 2016	15.35	15.46	15.22	15.41	179,426	-0.18(-1.17%)
Jul 05, 2016	15.60	15.62	15.52	15.60	131,830	-0.07(-0.43%)