Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2015	13.97	13.99	13.80	13.93	1,295,487	-0.19(-1.32%)
Sep 30, 2015	13.89	14.15	13.88	14.11	3,704,979	+0.56(+4.13%)
Sep 29, 2015	13.56	13.61	13.49	13.55	1,874,508	-0.11(-0.77%)
Sep 28, 2015	13.70	13.78	13.60	13.66	2,766,721	-0.03(-0.24%)
Sep 25, 2015	13.60	13.73	13.59	13.69	1,337,468	+0.23(+1.69%)
Sep 24, 2015	13.44	13.51	13.36	13.46	80,857	+0.18(+1.34%)
Sep 23, 2015	13.35	13.37	13.23	13.29	77,600	+0.08(+0.61%)
Sep 22, 2015	13.33	13.34	13.12	13.20	82,872	-0.26(-1.93%)
Sep 21, 2015	13.51	13.57	13.39	13.46	65,123	+0.02(+0.18%)
Sep 18, 2015	13.44	13.54	13.39	13.44	91,361	-0.16(-1.19%)
Sep 17, 2015	13.59	13.72	13.53	13.60	71,142	+0.08(+0.60%)
Sep 16, 2015	13.57	13.61	13.49	13.52	71,938	+0.24(+1.83%)
Sep 15, 2015	13.18	13.30	13.13	13.28	138,245	+0.03(+0.24%)
Sep 14, 2015	13.34	13.34	13.20	13.24	82,282	-0.04(-0.31%)
Sep 11, 2015	13.28	13.30	13.21	13.29	79,191	-0.11(-0.85%)
Sep 10, 2015	13.33	13.46	13.33	13.40	90,069	+0.08(+0.61%)
Sep 09, 2015	13.48	13.50	13.29	13.32	94,685	-0.04(-0.30%)
Sep 08, 2015	13.29	13.36	13.22	13.36	130,040	+0.50(+3.91%)
Sep 04, 2015	12.94	12.85	12.85	12.85	67,401	-0.24(-1.86%)
Sep 03, 2015	13.13	13.20	13.07	13.10	93,645	+0.17(+1.32%)
Sep 02, 2015	12.89	12.93	12.79	12.93	94,256	+0.24(+1.92%)