Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	14.71	14.58	14.58	14.58	91,851	-0.17(-1.16%)
Dec 30, 2015	14.82	14.86	14.73	14.75	98,067	-0.07(-0.44%)
Dec 29, 2015	14.73	14.84	14.73	14.82	54,652	+0.07(+0.50%)
Dec 28, 2015	14.65	14.74	14.62	14.74	124,869	+0.05(+0.33%)
Dec 24, 2015	14.72	14.69	14.69	14.69	72,282	+0.09(+0.62%)
Dec 23, 2015	14.55	14.65	14.53	14.60	137,624	+0.14(+0.96%)
Dec 22, 2015	14.37	14.49	14.27	14.46	282,037	+0.11(+0.74%)
Dec 21, 2015	14.49	14.55	14.31	14.36	155,147	+0.14(+0.98%)
Dec 18, 2015	14.37	14.37	14.21	14.22	145,141	-0.28(-1.92%)
Dec 17, 2015	14.55	14.56	14.43	14.50	526,580	-0.26(-1.77%)
Dec 16, 2015	14.60	14.92	14.54	14.76	3,947,478	+0.21(+1.46%)
Dec 15, 2015	14.52	14.70	14.47	14.55	3,876,915	+0.13(+0.91%)
Dec 14, 2015	14.26	14.41	14.16	14.41	1,275,253	+0.19(+1.32%)
Dec 11, 2015	14.31	14.34	14.19	14.23	63,991	-0.20(-1.42%)
Dec 10, 2015	14.52	14.53	14.39	14.43	67,488	-0.07(-0.45%)
Dec 09, 2015	14.55	14.67	14.44	14.50	86,806	-0.13(-0.89%)
Dec 08, 2015	14.60	14.66	14.58	14.63	59,603	-0.20(-1.32%)
Dec 07, 2015	14.81	14.85	14.74	14.82	97,962	+0.03(+0.22%)
Dec 04, 2015	14.65	14.80	14.64	14.79	63,696	+0.05(+0.33%)
Dec 03, 2015	14.95	14.95	14.67	14.74	83,728	-0.17(-1.15%)
Dec 02, 2015	15.00	15.03	14.87	14.91	119,743	-0.07(-0.44%)
Dec 01, 2015	14.95	14.98	14.88	14.98	61,676	+0.16(+1.10%)
Nov 30, 2015	14.86	14.91	14.81	14.82	87,535	+0.00(+0.00%)
Nov 27, 2015	14.80	14.85	14.77	14.82	34,613	+0.17(+1.17%)
Nov 25, 2015	14.53	14.64	14.64	14.64	59,073	+0.23(+1.59%)
Nov 24, 2015	14.28	14.43	14.26	14.41	92,630	-0.09(-0.62%)
Nov 23, 2015	14.61	14.64	14.46	14.50	64,798	-0.20(-1.39%)
Nov 20, 2015	14.80	14.81	14.70	14.71	146,536	-0.18(-1.21%)
Nov 19, 2015	14.91	14.97	14.87	14.89	61,045	+0.11(+0.77%)
Nov 18, 2015	14.59	14.77	14.56	14.77	76,261	+0.19(+1.29%)
Nov 17, 2015	14.65	14.68	14.55	14.59	87,555	+0.10(+0.68%)
Nov 16, 2015	14.29	14.49	14.29	14.49	93,745	+0.16(+1.08%)
Nov 13, 2015	14.34	14.41	14.28	14.33	96,426	-0.22(-1.52%)
Nov 12, 2015	14.58	14.65	14.54	14.55	85,372	-0.08(-0.56%)
Nov 11, 2015	14.52	14.68	14.50	14.64	49,411	+0.27(+1.88%)
Nov 10, 2015	14.24	14.37	14.22	14.37	89,276	-0.07(-0.51%)
Nov 09, 2015	14.41	14.44	14.33	14.44	79,863	+0.00(+0.00%)
Nov 06, 2015	14.48	14.50	14.37	14.44	67,192	-0.22(-1.51%)
Nov 05, 2015	14.71	14.74	14.64	14.66	75,859	-0.05(-0.33%)
Nov 04, 2015	14.76	14.77	14.68	14.71	89,195	-0.04(-0.28%)
Nov 03, 2015	14.69	14.81	14.67	14.75	86,652	-0.12(-0.82%)
Nov 02, 2015	14.78	14.91	14.67	14.87	129,550	+0.14(+0.94%)
Oct 30, 2015	14.64	14.79	14.60	14.73	74,440	+0.07(+0.50%)
Oct 29, 2015	14.56	14.69	14.56	14.66	90,115	+0.01(+0.06%)
Oct 28, 2015	14.64	14.68	14.53	14.65	116,472	+0.05(+0.34%)
Oct 27, 2015	14.69	14.69	14.54	14.60	77,090	-0.15(-1.00%)
Oct 26, 2015	14.72	14.78	14.70	14.75	76,880	-0.07(-0.44%)
Oct 23, 2015	14.84	14.85	14.77	14.82	68,391	+0.16(+1.06%)
Oct 22, 2015	14.55	14.69	14.55	14.66	93,335	+0.11(+0.79%)
Oct 21, 2015	14.67	14.74	14.53	14.55	84,964	-0.12(-0.84%)
Oct 20, 2015	14.70	14.73	14.65	14.67	84,685	-0.01(-0.06%)
Oct 19, 2015	14.68	14.73	14.64	14.68	74,370	+0.07(+0.50%)
Oct 16, 2015	14.55	14.63	14.54	14.60	158,972	-0.03(-0.22%)
Oct 15, 2015	14.46	14.68	14.44	14.64	138,889	+0.34(+2.40%)
Oct 14, 2015	14.24	14.37	14.23	14.29	134,606	+0.16(+1.10%)
Oct 13, 2015	14.13	14.23	14.11	14.14	107,454	-0.19(-1.31%)
Oct 12, 2015	14.18	14.34	14.18	14.32	213,366	-0.01(-0.06%)
Oct 09, 2015	14.34	14.37	14.22	14.33	255,981	-0.20(-1.41%)
Oct 08, 2015	14.29	14.56	14.26	14.54	290,983	+0.08(+0.57%)
Oct 07, 2015	14.28	14.52	14.23	14.46	314,878	-0.07(-0.45%)
Oct 06, 2015	14.32	14.57	14.30	14.52	308,885	+0.14(+0.97%)
Oct 05, 2015	14.27	14.41	14.25	14.38	204,207	+0.02(+0.17%)
Oct 02, 2015	13.99	14.36	13.93	14.36	208,786	+0.33(+2.33%)