Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.84	14.85	14.70	14.72	134,692	-0.09(-0.63%)
Nov 29, 2016	14.76	14.87	14.74	14.82	108,695	+0.12(+0.81%)
Nov 28, 2016	14.77	14.78	14.69	14.70	98,516	-0.14(-0.97%)
Nov 25, 2016	14.80	14.85	14.77	14.84	67,932	+0.16(+1.10%)
Nov 23, 2016		14.68	14.68	14.68	0	+0.04(+0.29%)
Nov 22, 2016	14.79	14.81	14.59	14.64	228,338	+0.06(+0.41%)
Nov 21, 2016	14.52	14.59	14.51	14.58	314,018	+0.19(+1.30%)
Nov 18, 2016	14.39	14.42	14.35	14.39	128,507	+0.03(+0.18%)
Nov 17, 2016	14.41	14.45	14.33	14.37	164,182	+0.10(+0.71%)
Nov 16, 2016	14.28	14.42	14.26	14.26	217,112	+0.32(+2.31%)
Nov 15, 2016	13.93	13.95	13.82	13.94	187,894	+0.17(+1.23%)
Nov 14, 2016	13.80	13.84	13.75	13.77	142,452	-0.37(-2.64%)
Nov 11, 2016	14.11	14.18	14.07	14.14	114,698	+0.04(+0.30%)
Nov 10, 2016	14.21	14.26	13.99	14.10	168,932	-0.69(-4.65%)
Nov 09, 2016	14.70	14.85	14.69	14.79	139,514	-0.15(-1.02%)
Nov 08, 2016	14.98	15.04	14.84	14.94	360,397	-0.05(-0.34%)
Nov 07, 2016	14.94	14.99	14.89	14.99	300,518	+0.14(+0.91%)
Nov 04, 2016	14.92	14.98	14.83	14.86	140,291	-0.08(-0.57%)
Nov 03, 2016	15.00	15.02	14.90	14.94	108,578	-0.20(-1.35%)
Nov 02, 2016	15.23	15.26	15.14	15.15	74,896	-0.08(-0.56%)
Nov 01, 2016	15.39	15.39	15.21	15.23	76,533	-0.17(-1.10%)
Oct 31, 2016	15.39	15.43	15.34	15.40	105,162	-0.03(-0.22%)
Oct 28, 2016	15.38	15.47	15.24	15.43	125,935	+0.14(+0.94%)
Oct 27, 2016	15.34	15.38	15.27	15.29	218,625	+0.22(+1.46%)
Oct 26, 2016	15.10	15.12	15.04	15.07	73,952	-0.24(-1.55%)
Oct 25, 2016	15.34	15.34	15.27	15.31	72,807	+0.07(+0.45%)
Oct 24, 2016	15.26	15.28	15.16	15.24	92,269	-0.09(-0.61%)
Oct 21, 2016	15.32	15.38	15.26	15.33	57,750	-0.08(-0.55%)
Oct 20, 2016	15.36	15.49	15.35	15.42	91,509	-0.03(-0.16%)
Oct 19, 2016	15.48	15.50	15.43	15.44	62,714	+0.07(+0.44%)
Oct 18, 2016	15.43	15.43	15.35	15.38	89,295	+0.12(+0.78%)
Oct 17, 2016	15.21	15.30	15.18	15.26	59,024	-0.08(-0.50%)
Oct 14, 2016	15.36	15.43	15.32	15.33	122,508	-0.03(-0.17%)
Oct 13, 2016	15.16	15.41	15.15	15.36	114,348	+0.11(+0.72%)
Oct 12, 2016	15.17	15.30	15.16	15.25	134,229	-0.03(-0.17%)
Oct 11, 2016	15.54	15.54	15.23	15.27	169,022	-0.44(-2.81%)
Oct 10, 2016	15.71	15.75	15.68	15.71	86,930	-0.02(-0.11%)
Oct 07, 2016	15.73	15.78	15.64	15.73	118,989	-0.20(-1.28%)
Oct 06, 2016	15.90	16.01	15.88	15.94	122,909	-0.20(-1.21%)
Oct 05, 2016	16.16	16.22	16.07	16.13	183,904	-0.26(-1.61%)
Oct 04, 2016	16.46	16.54	16.34	16.39	129,209	+0.03(+0.16%)
Oct 03, 2016	16.36	16.39	16.31	16.37	72,997	+0.10(+0.63%)
Sep 30, 2016	16.34	16.39	16.25	16.27	195,636	+0.04(+0.26%)
Sep 29, 2016	16.37	16.39	16.20	16.22	99,461	-0.10(-0.62%)
Sep 28, 2016	16.31	16.37	16.19	16.33	137,241	+0.17(+1.05%)
Sep 27, 2016	15.96	16.16	15.96	16.16	80,697	+0.04(+0.26%)
Sep 26, 2016	16.11	16.15	16.10	16.11	74,176	-0.14(-0.89%)
Sep 23, 2016	16.27	16.31	16.23	16.26	73,211	-0.11(-0.67%)
Sep 22, 2016	16.45	16.49	16.35	16.37	189,141	+0.08(+0.52%)
Sep 21, 2016	16.10	16.29	16.10	16.28	133,083	-0.02(-0.10%)
Sep 20, 2016	16.38	16.40	16.28	16.30	171,615	+0.11(+0.68%)
Sep 19, 2016	16.25	16.28	16.15	16.19	73,545	+0.14(+0.85%)
Sep 16, 2016	16.16	16.16	16.00	16.05	114,155	-0.24(-1.46%)
Sep 15, 2016	16.17	16.32	16.11	16.29	94,565	+0.20(+1.27%)
Sep 14, 2016	16.10	16.13	16.06	16.09	90,976	+0.00(+0.00%)
Sep 13, 2016	16.14	16.16	16.04	16.09	190,276	-0.18(-1.10%)
Sep 12, 2016	16.08	16.30	16.06	16.27	89,448	+0.12(+0.74%)
Sep 09, 2016	16.40	16.43	16.14	16.15	138,237	-0.48(-2.86%)
Sep 08, 2016	16.58	16.68	16.58	16.62	98,026	-0.14(-0.81%)
Sep 07, 2016	16.80	16.84	16.74	16.76	160,739	-0.01(-0.05%)
Sep 06, 2016	16.72	16.78	16.66	16.77	171,394	+0.11(+0.66%)
Sep 02, 2016	16.58	16.66	16.66	16.66	132,861	+0.27(+1.66%)