Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	15.66	15.66	15.55	15.56	80,106	-0.22(-1.36%)
Mar 30, 2016	15.75	15.82	15.72	15.78	96,705	+0.12(+0.74%)
Mar 29, 2016	15.40	15.67	15.39	15.66	112,520	+0.31(+2.00%)
Mar 28, 2016	15.35	15.38	15.26	15.35	110,756	+0.10(+0.65%)
Mar 24, 2016	15.21	15.26	15.26	15.26	168,318	-0.11(-0.70%)
Mar 23, 2016	15.21	15.38	15.13	15.36	283,780	+0.07(+0.49%)
Mar 22, 2016	15.21	15.34	15.17	15.29	157,669	-0.05(-0.32%)
Mar 21, 2016	15.23	15.36	15.20	15.34	178,549	+0.07(+0.43%)
Mar 18, 2016	15.39	15.45	15.26	15.27	771,605	-0.22(-1.44%)
Mar 17, 2016	15.33	15.52	15.31	15.50	184,415	+0.23(+1.52%)
Mar 16, 2016	14.95	15.28	14.92	15.26	214,856	+0.17(+1.15%)
Mar 15, 2016	14.96	15.10	14.93	15.09	223,691	+0.02(+0.11%)
Mar 14, 2016	15.03	15.11	15.01	15.07	180,295	+0.02(+0.16%)
Mar 11, 2016	14.95	15.06	14.94	15.05	112,546	+0.26(+1.74%)
Mar 10, 2016	14.87	14.96	14.67	14.79	198,138	-0.02(-0.17%)
Mar 09, 2016	14.78	14.83	14.73	14.82	148,942	+0.17(+1.13%)
Mar 08, 2016	14.58	14.69	14.53	14.65	135,994	+0.04(+0.28%)
Mar 07, 2016	14.50	14.68	14.48	14.61	95,203	-0.02(-0.17%)
Mar 04, 2016	14.64	14.66	14.59	14.63	94,025	+0.02(+0.17%)
Mar 03, 2016	14.54	14.63	14.50	14.61	98,399	+0.02(+0.17%)
Mar 02, 2016	14.56	14.58	14.44	14.58	412,252	-0.25(-1.68%)
Mar 01, 2016	14.69	14.87	14.68	14.83	77,506	+0.41(+2.81%)
Feb 29, 2016	14.40	14.54	14.34	14.43	166,106	-0.08(-0.57%)
Feb 26, 2016	14.55	14.61	14.46	14.51	119,602	-0.26(-1.74%)
Feb 25, 2016	14.63	14.78	14.51	14.77	165,406	+0.42(+2.94%)
Feb 24, 2016	14.28	14.41	14.15	14.34	123,743	-0.01(-0.06%)
Feb 23, 2016	14.49	14.51	14.34	14.35	245,661	-0.25(-1.70%)
Feb 22, 2016	14.53	14.62	14.50	14.60	92,380	+0.01(+0.06%)
Feb 19, 2016	14.44	14.63	14.39	14.59	110,494	+0.12(+0.80%)
Feb 18, 2016	14.49	14.54	14.44	14.48	103,301	+0.02(+0.17%)
Feb 17, 2016	14.30	14.48	14.28	14.45	187,067	+0.28(+1.99%)
Feb 16, 2016	14.19	14.22	14.08	14.17	101,153	+0.28(+2.03%)
Feb 12, 2016	13.74	13.89	13.89	13.89	234,727	+0.12(+0.84%)
Feb 11, 2016	13.73	13.83	13.63	13.77	110,917	-0.12(-0.89%)
Feb 10, 2016	14.00	14.00	13.89	13.90	87,340	-0.02(-0.18%)
Feb 09, 2016	13.59	13.98	13.59	13.92	153,806	+0.25(+1.82%)
Feb 08, 2016	13.66	13.70	13.50	13.67	157,896	-0.50(-3.51%)
Feb 05, 2016	14.49	14.50	14.12	14.17	71,861	-0.45(-3.06%)
Feb 04, 2016	14.70	14.72	14.57	14.62	100,387	-0.14(-0.95%)
Feb 03, 2016	14.76	14.78	14.53	14.76	126,499	+0.15(+1.02%)
Feb 02, 2016	14.66	14.70	14.57	14.61	156,936	-0.27(-1.84%)
Feb 01, 2016	14.67	14.92	14.59	14.88	166,927	+0.13(+0.90%)
Jan 29, 2016	14.46	14.77	14.46	14.75	182,590	+0.39(+2.71%)
Jan 28, 2016	14.39	14.41	14.24	14.36	134,953	+0.12(+0.87%)
Jan 27, 2016	14.34	14.43	14.20	14.24	170,350	+0.07(+0.47%)
Jan 26, 2016	14.03	14.20	14.03	14.17	71,169	+0.00(+0.00%)
Jan 25, 2016	14.24	14.29	14.15	14.17	91,041	-0.08(-0.58%)
Jan 22, 2016	14.15	14.29	14.13	14.25	133,078	+0.53(+3.86%)
Jan 21, 2016	13.60	13.78	13.48	13.72	119,778	+0.07(+0.55%)
Jan 20, 2016	13.70	13.72	13.40	13.65	107,967	-0.27(-1.91%)
Jan 19, 2016	13.86	13.92	13.79	13.91	131,795	+0.04(+0.30%)
Jan 15, 2016	13.84	13.87	13.87	13.87	112,654	-0.41(-2.84%)
Jan 14, 2016	14.17	14.34	14.04	14.28	414,677	+0.19(+1.35%)
Jan 13, 2016	14.29	14.34	14.05	14.09	136,202	-0.22(-1.56%)
Jan 12, 2016	14.24	14.33	14.19	14.31	78,497	+0.08(+0.58%)
Jan 11, 2016	14.25	14.29	14.08	14.23	130,704	+0.04(+0.29%)
Jan 08, 2016	14.35	14.35	14.16	14.19	153,561	-0.04(-0.29%)
Jan 07, 2016	14.14	14.34	14.14	14.23	143,317	-0.13(-0.92%)
Jan 06, 2016	14.25	14.39	14.25	14.36	110,443	-0.18(-1.25%)
Jan 05, 2016	14.52	14.56	14.43	14.54	108,147	+0.01(+0.06%)