Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	15.20	15.24	15.15	15.20	106,522	-0.03(-0.22%)
Oct 28, 2016	15.19	15.27	15.04	15.24	127,563	+0.14(+0.94%)
Oct 27, 2016	15.15	15.19	15.08	15.10	221,452	+0.22(+1.46%)
Oct 26, 2016	14.90	14.93	14.85	14.88	74,909	-0.23(-1.55%)
Oct 25, 2016	15.15	15.15	15.08	15.11	73,749	+0.07(+0.45%)
Oct 24, 2016	15.06	15.09	14.97	15.04	93,462	-0.09(-0.61%)
Oct 21, 2016	15.12	15.19	15.06	15.14	58,496	-0.08(-0.55%)
Oct 20, 2016	15.16	15.29	15.15	15.22	92,693	-0.03(-0.17%)
Oct 19, 2016	15.28	15.30	15.24	15.25	63,525	+0.07(+0.44%)
Oct 18, 2016	15.23	15.24	15.15	15.18	90,450	+0.12(+0.78%)
Oct 17, 2016	15.02	15.10	14.99	15.06	59,787	-0.08(-0.50%)
Oct 14, 2016	15.16	15.24	15.13	15.14	124,092	-0.03(-0.17%)
Oct 13, 2016	14.97	15.21	14.96	15.16	115,827	+0.11(+0.72%)
Oct 12, 2016	14.98	15.10	14.97	15.05	135,965	-0.03(-0.17%)
Oct 11, 2016	15.34	15.34	15.04	15.08	171,207	-0.44(-2.81%)
Oct 10, 2016	15.51	15.55	15.48	15.51	88,054	-0.02(-0.11%)
Oct 07, 2016	15.53	15.58	15.44	15.53	120,527	-0.20(-1.28%)
Oct 06, 2016	15.70	15.81	15.67	15.73	124,498	-0.19(-1.21%)
Oct 05, 2016	15.96	16.01	15.87	15.93	186,282	-0.26(-1.61%)
Oct 04, 2016	16.25	16.33	16.13	16.18	130,880	+0.03(+0.16%)
Oct 03, 2016	16.15	16.18	16.10	16.16	73,941	+0.10(+0.63%)
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%)