Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	14.64	14.79	14.60	14.73	74,440	+0.07(+0.50%)
Oct 29, 2015	14.56	14.69	14.56	14.66	90,115	+0.01(+0.06%)
Oct 28, 2015	14.64	14.68	14.53	14.65	116,472	+0.05(+0.34%)
Oct 27, 2015	14.69	14.69	14.54	14.60	77,090	-0.15(-1.00%)
Oct 26, 2015	14.72	14.78	14.70	14.75	76,880	-0.07(-0.44%)
Oct 23, 2015	14.84	14.85	14.77	14.82	68,391	+0.16(+1.06%)
Oct 22, 2015	14.55	14.69	14.55	14.66	93,335	+0.11(+0.79%)
Oct 21, 2015	14.67	14.74	14.53	14.55	84,964	-0.12(-0.84%)
Oct 20, 2015	14.70	14.73	14.65	14.67	84,685	-0.01(-0.06%)
Oct 19, 2015	14.68	14.73	14.64	14.68	74,370	+0.07(+0.50%)
Oct 16, 2015	14.55	14.63	14.54	14.60	158,972	-0.03(-0.22%)
Oct 15, 2015	14.46	14.68	14.44	14.64	138,889	+0.34(+2.40%)
Oct 14, 2015	14.24	14.37	14.23	14.29	134,606	+0.16(+1.10%)
Oct 13, 2015	14.13	14.23	14.11	14.14	107,454	-0.19(-1.31%)
Oct 12, 2015	14.18	14.34	14.18	14.32	213,366	-0.01(-0.06%)
Oct 09, 2015	14.34	14.37	14.22	14.33	255,981	-0.20(-1.41%)
Oct 08, 2015	14.29	14.56	14.26	14.54	290,983	+0.08(+0.57%)
Oct 07, 2015	14.28	14.52	14.23	14.46	314,878	-0.07(-0.45%)
Oct 06, 2015	14.32	14.57	14.30	14.52	308,885	+0.14(+0.97%)
Oct 05, 2015	14.27	14.41	14.25	14.38	204,207	+0.02(+0.17%)
Oct 02, 2015	13.99	14.36	13.93	14.36	208,786	+0.33(+2.33%)
Oct 01, 2015	14.07	14.10	13.90	14.03	1,285,867	-0.19(-1.32%)
Sep 30, 2015	14.00	14.25	13.98	14.22	3,677,466	+0.56(+4.13%)
Sep 29, 2015	13.66	13.72	13.59	13.65	1,860,588	-0.11(-0.77%)
Sep 28, 2015	13.80	13.89	13.70	13.76	2,746,175	-0.03(-0.24%)
Sep 25, 2015	13.70	13.83	13.69	13.79	1,327,536	+0.23(+1.69%)
Sep 24, 2015	13.54	13.61	13.46	13.56	80,257	+0.18(+1.34%)
Sep 23, 2015	13.45	13.47	13.33	13.38	77,024	+0.08(+0.61%)
Sep 22, 2015	13.43	13.44	13.22	13.30	82,256	-0.26(-1.93%)
Sep 21, 2015	13.61	13.67	13.49	13.56	64,639	+0.02(+0.18%)
Sep 18, 2015	13.54	13.65	13.49	13.54	90,682	-0.16(-1.19%)
Sep 17, 2015	13.70	13.82	13.63	13.70	70,614	+0.08(+0.60%)
Sep 16, 2015	13.67	13.71	13.59	13.62	71,404	+0.25(+1.83%)
Sep 15, 2015	13.28	13.40	13.23	13.38	137,218	+0.03(+0.25%)
Sep 14, 2015	13.44	13.44	13.29	13.34	81,671	-0.04(-0.31%)
Sep 11, 2015	13.38	13.40	13.31	13.38	78,603	-0.11(-0.85%)
Sep 10, 2015	13.43	13.56	13.43	13.50	89,400	+0.08(+0.61%)
Sep 09, 2015	13.58	13.60	13.39	13.42	93,982	-0.04(-0.30%)
Sep 08, 2015	13.39	13.46	13.32	13.46	129,074	+0.51(+3.91%)
Sep 04, 2015	13.04	12.95	12.95	12.95	66,901	-0.25(-1.86%)
Sep 03, 2015	13.23	13.30	13.17	13.20	92,950	+0.17(+1.32%)
Sep 02, 2015	12.98	13.02	12.89	13.02	93,556	+0.25(+1.92%)
Sep 01, 2015	12.85	12.88	12.73	12.78	121,482	-0.38(-2.92%)
Aug 31, 2015	13.08	13.24	13.07	13.16	102,718	-0.05(-0.37%)
Aug 28, 2015	13.14	13.21	13.07	13.21	135,603	+0.05(+0.37%)
Aug 27, 2015	13.11	13.21	13.01	13.16	153,119	+0.13(+1.00%)
Aug 26, 2015	13.11	13.12	12.80	13.03	155,674	+0.10(+0.76%)
Aug 25, 2015	13.28	13.29	12.93	12.93	170,718	-0.16(-1.25%)
Aug 24, 2015	12.94	13.33	12.84	13.10	139,503	-0.44(-3.26%)
Aug 21, 2015	13.63	13.74	13.46	13.54	920,980	-0.08(-0.60%)
Aug 20, 2015	13.77	13.77	13.61	13.62	83,449	-0.15(-1.07%)
Aug 19, 2015	13.75	13.82	13.67	13.77	77,330	-0.11(-0.82%)
Aug 18, 2015	13.96	13.99	13.86	13.88	58,244	-0.01(-0.06%)
Aug 17, 2015	13.84	13.90	13.82	13.89	60,380	-0.06(-0.41%)
Aug 14, 2015	13.88	13.95	13.85	13.95	72,092	+0.07(+0.47%)
Aug 13, 2015	13.88	13.92	13.81	13.88	72,496	+0.09(+0.65%)
Aug 12, 2015	13.74	13.83	13.64	13.79	48,491	-0.07(-0.53%)
Aug 11, 2015	13.91	13.94	13.79	13.87	53,900	-0.13(-0.93%)
Aug 10, 2015	13.92	14.03	13.88	14.00	44,616	+0.07(+0.47%)
Aug 07, 2015	13.88	13.96	13.84	13.93	102,395	-0.05(-0.35%)
Aug 06, 2015	14.10	14.11	13.92	13.98	51,748	-0.20(-1.44%)
Aug 05, 2015	14.31	14.32	14.19	14.19	68,886	-0.17(-1.18%)
Aug 04, 2015	14.31	14.39	14.28	14.35	102,320	+0.11(+0.80%)