Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.83	16.05	15.83	15.92	61,613	-0.17(-1.03%)
Jul 28, 2016	16.04	16.11	15.99	16.08	104,930	+0.53(+3.40%)
Jul 27, 2016	15.53	15.60	15.43	15.55	85,599	+0.00(+0.00%)
Jul 26, 2016	15.54	15.60	15.50	15.55	109,546	+0.06(+0.37%)
Jul 25, 2016	15.48	15.53	15.46	15.50	88,756	-0.02(-0.16%)
Jul 22, 2016	15.48	15.56	15.46	15.52	71,063	+0.01(+0.05%)
Jul 21, 2016	15.52	15.55	15.43	15.51	89,784	-0.12(-0.74%)
Jul 20, 2016	15.54	15.64	15.51	15.63	96,531	+0.21(+1.34%)
Jul 19, 2016	15.45	15.47	15.40	15.42	106,956	-0.09(-0.59%)
Jul 18, 2016	15.52	15.60	15.50	15.51	74,376	+0.03(+0.21%)
Jul 15, 2016	15.46	15.53	15.42	15.48	123,429	-0.13(-0.85%)
Jul 14, 2016	15.60	15.65	15.52	15.61	103,074	-0.09(-0.58%)
Jul 13, 2016	15.73	15.87	15.66	15.70	91,227	+0.07(+0.42%)
Jul 12, 2016	15.53	15.70	15.52	15.64	121,657	+0.12(+0.80%)
Jul 11, 2016	15.49	15.60	15.46	15.51	110,014	+0.17(+1.13%)
Jul 08, 2016	15.27	15.35	15.27	15.34	99,950	+0.07(+0.43%)
Jul 07, 2016	15.37	15.41	15.22	15.27	116,716	-0.02(-0.11%)
Jul 06, 2016	15.22	15.34	15.10	15.29	180,894	-0.18(-1.17%)
Jul 05, 2016	15.47	15.50	15.40	15.47	132,908	-0.07(-0.43%)
Jul 01, 2016	15.63	15.54	15.54	15.54	130,694	+0.10(+0.64%)
Jun 30, 2016	15.16	15.44	15.15	15.44	157,834	+0.21(+1.36%)
Jun 29, 2016	15.10	15.33	15.09	15.23	314,281	+0.57(+3.89%)
Jun 28, 2016	14.60	14.68	14.51	14.66	158,668	+0.35(+2.42%)
Jun 27, 2016	14.47	14.49	14.24	14.32	203,480	-0.32(-2.20%)
Jun 24, 2016	14.70	14.98	14.63	14.64	181,544	-0.85(-5.49%)
Jun 23, 2016	15.45	15.49	15.26	15.49	149,006	+0.33(+2.18%)
Jun 22, 2016	15.18	15.30	15.12	15.16	168,028	+0.03(+0.22%)
Jun 21, 2016	15.06	15.24	15.03	15.12	132,695	+0.09(+0.60%)
Jun 20, 2016	15.09	15.12	15.01	15.03	339,904	+0.49(+3.35%)
Jun 17, 2016	14.38	14.60	14.32	14.55	337,297	+0.19(+1.32%)
Jun 16, 2016	14.16	14.40	14.01	14.36	760,927	-0.01(-0.06%)
Jun 15, 2016	14.33	14.43	14.30	14.37	517,226	+0.19(+1.34%)
Jun 14, 2016	14.24	14.27	14.10	14.18	263,288	-0.29(-2.00%)
Jun 13, 2016	14.45	14.60	14.44	14.46	155,964	-0.24(-1.63%)
Jun 10, 2016	14.84	14.89	14.65	14.70	197,925	-0.51(-3.36%)
Jun 09, 2016	15.19	15.23	15.12	15.22	108,883	-0.12(-0.81%)
Jun 08, 2016	15.38	15.40	15.30	15.34	82,598	-0.13(-0.85%)
Jun 07, 2016	15.49	15.51	15.46	15.47	99,420	+0.07(+0.43%)
Jun 06, 2016	15.35	15.46	15.35	15.41	91,898	+0.04(+0.27%)
Jun 03, 2016	15.27	15.42	15.23	15.36	108,699	+0.09(+0.59%)
Jun 02, 2016	15.23	15.31	15.19	15.27	115,471	-0.03(-0.22%)
Jun 01, 2016	15.22	15.33	15.22	15.31	69,803	+0.07(+0.49%)
May 31, 2016	15.36	15.39	15.20	15.23	140,271	-0.12(-0.75%)
May 27, 2016	15.27	15.35	15.35	15.35	85,272	+0.07(+0.49%)
May 26, 2016	15.29	15.31	15.22	15.27	103,830	-0.03(-0.22%)
May 25, 2016	15.31	15.36	15.25	15.31	108,860	+0.01(+0.05%)
May 24, 2016	15.17	15.30	15.16	15.30	443,659	+0.36(+2.43%)
May 23, 2016	15.03	15.04	14.89	14.93	117,913	-0.01(-0.05%)
May 20, 2016	14.98	15.05	14.93	14.94	77,647	+0.07(+0.50%)
May 19, 2016	14.92	14.93	14.82	14.87	127,070	-0.07(-0.44%)
May 18, 2016	14.79	15.03	14.78	14.93	150,158	+0.09(+0.61%)
May 17, 2016	15.02	15.06	14.83	14.84	94,252	-0.07(-0.50%)
May 16, 2016	14.74	14.96	14.74	14.92	52,110	+0.12(+0.78%)
May 13, 2016	14.81	14.90	14.78	14.80	60,216	-0.16(-1.05%)
May 12, 2016	15.11	15.11	14.89	14.96	63,494	+0.09(+0.61%)
May 11, 2016	15.01	15.03	14.85	14.87	69,166	-0.10(-0.66%)
May 10, 2016	14.93	14.99	14.90	14.97	75,749	+0.03(+0.22%)
May 09, 2016	14.92	14.98	14.89	14.93	126,042	+0.11(+0.72%)
May 06, 2016	14.78	14.86	14.72	14.83	119,552	+0.12(+0.79%)
May 05, 2016	14.75	14.80	14.67	14.71	112,544	+0.00(+0.00%)
May 04, 2016	14.67	14.75	14.61	14.71	84,680	-0.06(-0.39%)
May 03, 2016	14.81	14.85	14.72	14.77	111,657	-0.22(-1.49%)