Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.03	16.11	16.00	16.10	135,575	+0.08(+0.47%)
Aug 30, 2016	16.03	16.07	15.99	16.03	65,797	-0.02(-0.10%)
Aug 29, 2016	15.98	16.06	15.95	16.04	54,265	+0.03(+0.21%)
Aug 26, 2016	16.12	16.24	15.93	16.01	100,581	-0.11(-0.68%)
Aug 25, 2016	16.08	16.14	16.07	16.12	58,650	-0.02(-0.10%)
Aug 24, 2016	16.18	16.23	16.12	16.13	61,742	-0.09(-0.57%)
Aug 23, 2016	16.26	16.33	16.21	16.23	92,022	+0.08(+0.52%)
Aug 22, 2016	16.00	16.15	15.98	16.14	69,132	+0.03(+0.21%)
Aug 19, 2016	16.07	16.13	16.00	16.11	181,010	-0.11(-0.67%)
Aug 18, 2016	16.20	16.24	16.13	16.22	149,694	+0.26(+1.63%)
Aug 17, 2016	15.91	15.97	15.82	15.96	108,593	+0.00(+0.00%)
Aug 16, 2016	15.90	16.02	15.90	15.96	140,372	-0.06(-0.37%)
Aug 15, 2016	16.07	16.09	16.02	16.02	245,509	-0.03(-0.16%)
Aug 12, 2016	16.06	16.10	16.01	16.04	126,215	-0.05(-0.31%)
Aug 11, 2016	16.09	16.13	16.05	16.09	78,401	+0.01(+0.05%)
Aug 10, 2016	16.03	16.13	15.97	16.08	506,060	+0.08(+0.52%)
Aug 09, 2016	15.84	16.05	15.82	16.00	1,630,013	+0.25(+1.60%)
Aug 08, 2016	15.72	15.78	15.72	15.75	64,578	-0.14(-0.90%)
Aug 05, 2016	15.82	15.95	15.82	15.89	78,156	+0.02(+0.11%)
Aug 04, 2016	15.83	15.90	15.79	15.87	69,438	+0.03(+0.21%)
Aug 03, 2016	15.89	15.93	15.80	15.84	111,699	-0.28(-1.74%)
Aug 02, 2016	16.10	16.16	16.04	16.12	220,220	+0.14(+0.89%)