Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2016	16.30	16.42	16.25	16.39	121,750	+0.08(+0.47%)
Aug 31, 2016	16.24	16.32	16.21	16.31	133,844	+0.08(+0.47%)
Aug 30, 2016	16.23	16.28	16.20	16.23	64,957	-0.02(-0.10%)
Aug 29, 2016	16.19	16.27	16.16	16.25	53,572	+0.03(+0.21%)
Aug 26, 2016	16.33	16.45	16.14	16.22	99,297	-0.11(-0.68%)
Aug 25, 2016	16.28	16.35	16.28	16.33	57,902	-0.02(-0.10%)
Aug 24, 2016	16.39	16.44	16.33	16.34	60,953	-0.09(-0.57%)
Aug 23, 2016	16.47	16.54	16.42	16.44	90,847	+0.08(+0.52%)
Aug 22, 2016	16.21	16.36	16.18	16.35	68,249	+0.03(+0.21%)
Aug 19, 2016	16.28	16.33	16.21	16.32	178,699	-0.11(-0.67%)
Aug 18, 2016	16.41	16.45	16.33	16.43	147,783	+0.26(+1.63%)
Aug 17, 2016	16.11	16.17	16.03	16.16	107,207	+0.00(+0.00%)
Aug 16, 2016	16.11	16.22	16.11	16.16	138,580	-0.06(-0.37%)
Aug 15, 2016	16.28	16.30	16.22	16.22	242,375	-0.03(-0.16%)
Aug 12, 2016	16.27	16.31	16.22	16.25	124,604	-0.05(-0.31%)
Aug 11, 2016	16.30	16.34	16.26	16.30	77,400	+0.01(+0.05%)
Aug 10, 2016	16.23	16.33	16.17	16.29	499,599	+0.08(+0.52%)
Aug 09, 2016	16.05	16.26	16.03	16.21	1,609,204	+0.25(+1.60%)
Aug 08, 2016	15.92	15.98	15.92	15.95	63,753	-0.14(-0.90%)
Aug 05, 2016	16.02	16.16	16.02	16.10	77,158	+0.02(+0.11%)
Aug 04, 2016	16.04	16.10	16.00	16.08	68,552	+0.03(+0.21%)
Aug 03, 2016	16.10	16.13	16.00	16.05	110,273	-0.28(-1.74%)
Aug 02, 2016	16.31	16.36	16.25	16.33	217,409	+0.14(+0.89%)
Aug 01, 2016	16.19	16.31	16.16	16.19	68,916	-0.07(-0.42%)
Jul 29, 2016	16.17	16.39	16.16	16.26	60,332	-0.17(-1.03%)
Jul 28, 2016	16.38	16.45	16.33	16.42	102,749	+0.54(+3.40%)
Jul 27, 2016	15.86	15.93	15.76	15.88	83,821	+0.00(+0.00%)
Jul 26, 2016	15.87	15.93	15.83	15.88	107,270	+0.06(+0.37%)
Jul 25, 2016	15.81	15.86	15.79	15.83	86,912	-0.03(-0.16%)
Jul 22, 2016	15.81	15.89	15.79	15.85	69,586	+0.01(+0.05%)
Jul 21, 2016	15.85	15.88	15.76	15.84	87,919	-0.12(-0.74%)
Jul 20, 2016	15.87	15.98	15.84	15.96	94,525	+0.21(+1.34%)
Jul 19, 2016	15.77	15.80	15.72	15.75	104,734	-0.09(-0.59%)
Jul 18, 2016	15.85	15.93	15.83	15.84	72,830	+0.03(+0.21%)
Jul 15, 2016	15.79	15.86	15.75	15.81	120,865	-0.13(-0.85%)
Jul 14, 2016	15.93	15.99	15.85	15.94	100,932	-0.09(-0.58%)
Jul 13, 2016	16.06	16.21	15.99	16.04	89,331	+0.07(+0.42%)
Jul 12, 2016	15.86	16.03	15.85	15.97	119,129	+0.13(+0.80%)
Jul 11, 2016	15.82	15.93	15.79	15.84	107,729	+0.18(+1.13%)
Jul 08, 2016	15.59	15.67	15.60	15.66	97,873	+0.07(+0.43%)
Jul 07, 2016	15.70	15.73	15.54	15.60	114,291	-0.02(-0.11%)
Jul 06, 2016	15.55	15.66	15.42	15.61	177,135	-0.19(-1.17%)
Jul 05, 2016	15.80	15.82	15.72	15.80	130,147	-0.07(-0.42%)