Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2017	15.21	15.22	15.15	15.20	146,754	-0.06(-0.39%)
Dec 30, 2016		15.26	15.26	15.26	0	+0.08(+0.50%)
Dec 29, 2016	15.11	15.21	15.11	15.18	136,046	+0.15(+1.02%)
Dec 28, 2016	15.06	15.10	15.02	15.03	99,918	-0.08(-0.56%)
Dec 27, 2016	15.10	15.15	15.10	15.11	76,401	+0.03(+0.17%)
Dec 23, 2016		15.09	15.09	15.09	0	+0.03(+0.23%)
Dec 22, 2016	15.09	15.16	15.04	15.05	158,987	+0.04(+0.28%)
Dec 21, 2016	15.04	15.13	15.00	15.01	121,109	-0.01(-0.06%)
Dec 20, 2016	15.02	15.06	14.98	15.02	160,553	+0.00(+0.00%)
Dec 19, 2016	15.04	15.09	14.99	15.02	164,918	+0.13(+0.85%)
Dec 16, 2016	14.88	14.94	14.86	14.89	278,269	+0.07(+0.46%)
Dec 15, 2016	14.85	14.87	14.76	14.82	195,185	-0.03(-0.17%)
Dec 14, 2016	14.93	15.09	14.83	14.85	232,098	-0.20(-1.30%)
Dec 13, 2016	15.05	15.12	15.04	15.04	194,490	+0.17(+1.14%)
Dec 12, 2016	14.89	14.93	14.78	14.87	219,643	-0.03(-0.17%)
Dec 09, 2016	14.82	14.91	14.82	14.90	153,430	+0.22(+1.50%)
Dec 08, 2016	14.74	14.76	14.61	14.68	191,148	+0.11(+0.76%)
Dec 07, 2016	14.41	14.58	14.39	14.57	161,462	-0.01(-0.06%)
Dec 06, 2016	14.58	14.62	14.55	14.58	115,324	-0.03(-0.23%)
Dec 05, 2016	14.68	14.70	14.56	14.61	199,361	+0.05(+0.35%)
Dec 02, 2016	14.48	14.65	14.46	14.56	108,191	+0.00(+0.00%)
Dec 01, 2016	14.64	14.66	14.50	14.56	151,399	-0.16(-1.10%)
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%)