Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	16.70	16.87	16.67	16.81	144,248	+0.08(+0.46%)
Mar 30, 2017	16.73	16.78	16.70	16.73	128,348	+0.04(+0.25%)
Mar 29, 2017	16.66	16.71	16.61	16.69	112,264	-0.08(-0.46%)
Mar 28, 2017	16.78	16.81	16.75	16.77	123,950	-0.05(-0.30%)
Mar 27, 2017	16.77	16.99	16.75	16.82	156,719	+0.14(+0.81%)
Mar 24, 2017	16.65	16.73	16.63	16.68	160,810	+0.08(+0.46%)
Mar 23, 2017	16.56	16.68	16.55	16.61	155,642	+0.09(+0.57%)
Mar 22, 2017	16.44	16.51	16.42	16.51	149,117	+0.14(+0.88%)
Mar 21, 2017	16.44	16.47	16.36	16.37	204,149	+0.06(+0.36%)
Mar 20, 2017	16.38	16.38	16.27	16.31	88,664	-0.04(-0.26%)
Mar 17, 2017	16.28	16.38	16.26	16.35	149,051	+0.05(+0.31%)
Mar 16, 2017	16.28	16.33	16.25	16.30	100,051	+0.07(+0.42%)
Mar 15, 2017	16.10	16.25	16.10	16.23	275,725	+0.16(+1.00%)
Mar 14, 2017	16.05	16.12	16.04	16.07	137,516	-0.10(-0.63%)
Mar 13, 2017	16.11	16.22	16.09	16.17	290,375	+0.07(+0.42%)
Mar 10, 2017	16.06	16.12	16.03	16.11	668,360	-0.06(-0.37%)
Mar 09, 2017	16.11	16.18	16.09	16.16	174,923	+0.10(+0.63%)
Mar 08, 2017	16.11	16.11	16.03	16.06	175,203	-0.02(-0.11%)
Mar 07, 2017	16.09	16.11	16.04	16.08	143,289	-0.07(-0.42%)
Mar 06, 2017	16.14	16.19	16.11	16.15	196,036	-0.07(-0.42%)
Mar 03, 2017	16.16	16.23	16.12	16.22	180,413	+0.02(+0.10%)
Mar 02, 2017	16.23	16.25	16.16	16.20	681,813	+0.10(+0.63%)
Mar 01, 2017	16.15	16.22	16.10	16.10	257,284	-0.04(-0.26%)
Feb 28, 2017	16.16	16.20	16.12	16.14	166,317	-0.03(-0.16%)
Feb 27, 2017	16.08	16.20	16.08	16.16	122,081	-0.03(-0.16%)
Feb 24, 2017	16.16	16.19	16.12	16.19	408,435	+0.00(+0.00%)
Feb 23, 2017	16.13	16.28	16.10	16.19	177,151	+0.30(+1.87%)
Feb 22, 2017	15.88	15.94	15.86	15.89	111,019	-0.06(-0.37%)
Feb 21, 2017	15.84	15.95	15.81	15.95	180,678	+0.01(+0.05%)
Feb 17, 2017		15.94	15.94	15.94	0	+0.02(+0.11%)
Feb 16, 2017	15.86	15.93	15.83	15.93	82,046	+0.06(+0.37%)
Feb 15, 2017	15.69	15.87	15.69	15.87	101,728	+0.10(+0.65%)
Feb 14, 2017	15.80	15.83	15.74	15.77	92,346	-0.12(-0.75%)
Feb 13, 2017	15.85	15.91	15.83	15.88	85,145	+0.07(+0.43%)
Feb 10, 2017	15.79	15.85	15.77	15.82	89,016	-0.02(-0.11%)
Feb 09, 2017	15.87	15.89	15.81	15.83	88,713	+0.11(+0.70%)
Feb 08, 2017	15.72	15.76	15.68	15.72	112,161	-0.02(-0.11%)
Feb 07, 2017	15.64	15.75	15.63	15.74	97,163	+0.20(+1.31%)
Feb 06, 2017	15.54	15.56	15.51	15.54	71,533	-0.06(-0.38%)
Feb 03, 2017	15.57	15.64	15.56	15.60	204,162	+0.04(+0.27%)
Feb 02, 2017	15.56	15.62	15.51	15.55	130,873	+0.10(+0.66%)
Feb 01, 2017	15.51	15.51	15.39	15.45	124,774	-0.01(-0.05%)
Jan 31, 2017	15.49	15.52	15.44	15.46	295,001	+0.13(+0.83%)
Jan 30, 2017	15.31	15.38	15.27	15.33	137,677	+0.04(+0.28%)
Jan 27, 2017	15.31	15.37	15.27	15.29	167,509	+0.11(+0.73%)
Jan 26, 2017	15.28	15.28	15.15	15.18	100,419	-0.16(-1.05%)
Jan 25, 2017	15.30	15.36	15.27	15.34	120,017	+0.09(+0.61%)
Jan 24, 2017	15.21	15.28	15.19	15.25	211,436	-0.11(-0.72%)
Jan 23, 2017	15.20	15.38	15.20	15.36	164,804	+0.20(+1.29%)
Jan 20, 2017	15.04	15.16	15.03	15.16	92,231	+0.09(+0.62%)
Jan 19, 2017	15.04	15.09	14.98	15.07	88,394	+0.00(+0.00%)
Jan 18, 2017	15.10	15.12	15.00	15.07	157,644	-0.36(-2.31%)
Jan 17, 2017	15.38	15.45	15.33	15.43	132,242	+0.07(+0.44%)
Jan 13, 2017		15.36	15.36	15.36	0	+0.00(+0.00%)
Jan 12, 2017	15.29	15.36	15.27	15.36	163,903	+0.10(+0.67%)
Jan 11, 2017	15.15	15.27	15.09	15.26	135,746	+0.04(+0.28%)
Jan 10, 2017	15.20	15.22	15.16	15.21	105,834	-0.04(-0.28%)
Jan 09, 2017	15.16	15.27	15.14	15.26	152,308	+0.02(+0.11%)
Jan 06, 2017	15.16	15.27	15.15	15.24	143,522	-0.04(-0.28%)
Jan 05, 2017	15.15	15.34	15.15	15.28	163,477	+0.06(+0.39%)
Jan 04, 2017	15.12	15.23	15.10	15.22	116,409	+0.03(+0.17%)