Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.17	16.39	16.16	16.26	60,332	-0.17(-1.03%)
Jul 28, 2016	16.38	16.45	16.33	16.42	102,749	+0.54(+3.40%)
Jul 27, 2016	15.86	15.93	15.76	15.88	83,821	+0.00(+0.00%)
Jul 26, 2016	15.87	15.93	15.83	15.88	107,270	+0.06(+0.37%)
Jul 25, 2016	15.81	15.86	15.79	15.83	86,912	-0.03(-0.16%)
Jul 22, 2016	15.81	15.89	15.79	15.85	69,586	+0.01(+0.05%)
Jul 21, 2016	15.85	15.88	15.76	15.84	87,919	-0.12(-0.74%)
Jul 20, 2016	15.87	15.98	15.84	15.96	94,525	+0.21(+1.34%)
Jul 19, 2016	15.77	15.80	15.72	15.75	104,734	-0.09(-0.59%)
Jul 18, 2016	15.85	15.93	15.83	15.84	72,830	+0.03(+0.21%)
Jul 15, 2016	15.79	15.86	15.75	15.81	120,865	-0.13(-0.85%)
Jul 14, 2016	15.93	15.99	15.85	15.94	100,932	-0.09(-0.58%)
Jul 13, 2016	16.06	16.21	15.99	16.04	89,331	+0.07(+0.42%)
Jul 12, 2016	15.86	16.03	15.85	15.97	119,129	+0.13(+0.80%)
Jul 11, 2016	15.82	15.93	15.79	15.84	107,729	+0.18(+1.13%)
Jul 08, 2016	15.59	15.67	15.60	15.66	97,873	+0.07(+0.43%)
Jul 07, 2016	15.70	15.73	15.54	15.60	114,291	-0.02(-0.11%)
Jul 06, 2016	15.55	15.66	15.42	15.61	177,135	-0.19(-1.17%)
Jul 05, 2016	15.80	15.82	15.72	15.80	130,147	-0.07(-0.42%)
Jul 01, 2016	15.96	15.87	15.87	15.87	127,979	+0.10(+0.64%)
Jun 30, 2016	15.48	15.77	15.47	15.77	154,554	+0.21(+1.36%)
Jun 29, 2016	15.42	15.66	15.41	15.56	307,751	+0.58(+3.89%)
Jun 28, 2016	14.91	14.99	14.82	14.97	155,372	+0.35(+2.42%)
Jun 27, 2016	14.78	14.80	14.54	14.62	199,252	-0.33(-2.20%)
Jun 24, 2016	15.02	15.30	14.94	14.95	177,772	-0.87(-5.49%)
Jun 23, 2016	15.77	15.82	15.58	15.82	145,910	+0.34(+2.18%)
Jun 22, 2016	15.50	15.62	15.44	15.48	164,537	+0.03(+0.22%)
Jun 21, 2016	15.38	15.56	15.34	15.45	129,938	+0.09(+0.60%)
Jun 20, 2016	15.41	15.44	15.33	15.35	332,842	+0.50(+3.35%)
Jun 17, 2016	14.69	14.91	14.62	14.86	330,289	+0.19(+1.32%)
Jun 16, 2016	14.46	14.70	14.31	14.66	745,117	-0.01(-0.06%)
Jun 15, 2016	14.64	14.74	14.60	14.67	506,480	+0.19(+1.34%)
Jun 14, 2016	14.54	14.58	14.40	14.48	257,818	-0.30(-2.00%)
Jun 13, 2016	14.75	14.91	14.75	14.77	152,723	-0.24(-1.63%)
Jun 10, 2016	15.15	15.20	14.96	15.02	193,813	-0.52(-3.36%)
Jun 09, 2016	15.51	15.56	15.44	15.54	106,621	-0.13(-0.81%)
Jun 08, 2016	15.71	15.72	15.62	15.66	80,881	-0.13(-0.85%)
Jun 07, 2016	15.82	15.84	15.79	15.80	97,354	+0.07(+0.43%)
Jun 06, 2016	15.67	15.78	15.67	15.73	89,988	+0.04(+0.27%)
Jun 03, 2016	15.60	15.75	15.56	15.69	106,441	+0.09(+0.59%)
Jun 02, 2016	15.56	15.63	15.51	15.60	113,072	-0.03(-0.22%)
Jun 01, 2016	15.55	15.66	15.55	15.63	68,353	+0.08(+0.49%)
May 31, 2016	15.68	15.72	15.52	15.56	137,356	-0.12(-0.75%)
May 27, 2016	15.59	15.67	15.67	15.67	83,500	+0.08(+0.49%)
May 26, 2016	15.61	15.64	15.55	15.60	101,672	-0.03(-0.22%)
May 25, 2016	15.63	15.68	15.58	15.63	106,598	+0.01(+0.05%)
May 24, 2016	15.49	15.62	15.48	15.62	434,441	+0.37(+2.43%)
May 23, 2016	15.34	15.36	15.21	15.25	115,463	-0.01(-0.06%)
May 20, 2016	15.29	15.37	15.25	15.26	76,034	+0.08(+0.50%)
May 19, 2016	15.23	15.24	15.13	15.18	124,430	-0.07(-0.44%)
May 18, 2016	15.11	15.34	15.09	15.25	147,038	+0.09(+0.61%)
May 17, 2016	15.34	15.38	15.14	15.16	92,294	-0.08(-0.50%)
May 16, 2016	15.06	15.28	15.05	15.23	51,028	+0.12(+0.78%)
May 13, 2016	15.13	15.21	15.09	15.12	58,965	-0.16(-1.05%)
May 12, 2016	15.43	15.43	15.20	15.28	62,174	+0.09(+0.61%)
May 11, 2016	15.33	15.35	15.17	15.18	67,729	-0.10(-0.66%)
May 10, 2016	15.24	15.31	15.22	15.29	74,175	+0.03(+0.22%)
May 09, 2016	15.23	15.29	15.20	15.25	123,423	+0.11(+0.72%)
May 06, 2016	15.09	15.18	15.03	15.14	117,068	+0.12(+0.79%)
May 05, 2016	15.07	15.12	14.98	15.02	110,205	+0.00(+0.00%)
May 04, 2016	14.98	15.06	14.92	15.02	82,920	-0.06(-0.39%)
May 03, 2016	15.13	15.17	15.03	15.08	109,337	-0.23(-1.49%)