Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.65	14.66	14.52	14.53	136,434	-0.09(-0.63%)
Nov 29, 2016	14.58	14.68	14.55	14.63	110,101	+0.12(+0.81%)
Nov 28, 2016	14.58	14.59	14.50	14.51	99,790	-0.14(-0.97%)
Nov 25, 2016	14.61	14.66	14.58	14.65	68,811	+0.16(+1.10%)
Nov 23, 2016		14.49	14.49	14.49	0	+0.04(+0.29%)
Nov 22, 2016	14.60	14.62	14.40	14.45	231,291	+0.06(+0.41%)
Nov 21, 2016	14.33	14.41	14.32	14.39	318,078	+0.18(+1.30%)
Nov 18, 2016	14.21	14.24	14.16	14.21	130,169	+0.03(+0.18%)
Nov 17, 2016	14.22	14.27	14.15	14.18	166,305	+0.10(+0.71%)
Nov 16, 2016	14.10	14.23	14.08	14.08	219,920	+0.32(+2.31%)
Nov 15, 2016	13.75	13.77	13.64	13.76	190,324	+0.17(+1.23%)
Nov 14, 2016	13.63	13.66	13.57	13.60	144,294	-0.37(-2.64%)
Nov 11, 2016	13.93	14.00	13.89	13.96	116,181	+0.04(+0.30%)
Nov 10, 2016	14.03	14.08	13.82	13.92	171,117	-0.68(-4.65%)
Nov 09, 2016	14.52	14.66	14.50	14.60	141,318	-0.15(-1.02%)
Nov 08, 2016	14.79	14.85	14.65	14.75	365,057	-0.05(-0.34%)
Nov 07, 2016	14.75	14.80	14.70	14.80	304,404	+0.13(+0.91%)
Nov 04, 2016	14.73	14.79	14.64	14.67	142,106	-0.08(-0.57%)
Nov 03, 2016	14.81	14.83	14.71	14.75	109,982	-0.20(-1.34%)
Nov 02, 2016	15.04	15.06	14.94	14.95	75,864	-0.08(-0.56%)
Nov 01, 2016	15.20	15.20	15.01	15.04	77,523	-0.17(-1.10%)
Oct 31, 2016	15.20	15.24	15.15	15.20	106,522	-0.03(-0.22%)
Oct 28, 2016	15.19	15.27	15.04	15.24	127,563	+0.14(+0.94%)
Oct 27, 2016	15.15	15.19	15.08	15.10	221,452	+0.22(+1.46%)
Oct 26, 2016	14.90	14.93	14.85	14.88	74,909	-0.23(-1.55%)
Oct 25, 2016	15.15	15.15	15.08	15.11	73,749	+0.07(+0.45%)
Oct 24, 2016	15.06	15.09	14.97	15.04	93,462	-0.09(-0.61%)
Oct 21, 2016	15.12	15.19	15.06	15.14	58,496	-0.08(-0.55%)
Oct 20, 2016	15.16	15.29	15.15	15.22	92,693	-0.03(-0.17%)
Oct 19, 2016	15.28	15.30	15.24	15.25	63,525	+0.07(+0.44%)
Oct 18, 2016	15.23	15.24	15.15	15.18	90,450	+0.12(+0.78%)
Oct 17, 2016	15.02	15.10	14.99	15.06	59,787	-0.08(-0.50%)
Oct 14, 2016	15.16	15.24	15.13	15.14	124,092	-0.03(-0.17%)
Oct 13, 2016	14.97	15.21	14.96	15.16	115,827	+0.11(+0.72%)
Oct 12, 2016	14.98	15.10	14.97	15.05	135,965	-0.03(-0.17%)
Oct 11, 2016	15.34	15.34	15.04	15.08	171,207	-0.44(-2.81%)
Oct 10, 2016	15.51	15.55	15.48	15.51	88,054	-0.02(-0.11%)
Oct 07, 2016	15.53	15.58	15.44	15.53	120,527	-0.20(-1.28%)
Oct 06, 2016	15.70	15.81	15.67	15.73	124,498	-0.19(-1.21%)
Oct 05, 2016	15.96	16.01	15.87	15.93	186,282	-0.26(-1.61%)
Oct 04, 2016	16.25	16.33	16.13	16.18	130,880	+0.03(+0.16%)
Oct 03, 2016	16.15	16.18	16.10	16.16	73,941	+0.10(+0.63%)
Sep 30, 2016	16.13	16.18	16.04	16.06	198,166	+0.04(+0.26%)
Sep 29, 2016	16.16	16.18	16.00	16.02	100,747	-0.10(-0.62%)
Sep 28, 2016	16.10	16.16	15.99	16.12	139,015	+0.17(+1.05%)
Sep 27, 2016	15.76	15.96	15.76	15.95	81,740	+0.04(+0.26%)
Sep 26, 2016	15.91	15.94	15.89	15.91	75,135	-0.14(-0.89%)
Sep 23, 2016	16.06	16.10	16.03	16.05	74,158	-0.11(-0.67%)
Sep 22, 2016	16.24	16.28	16.14	16.16	191,586	+0.08(+0.52%)
Sep 21, 2016	15.89	16.08	15.89	16.08	134,804	-0.02(-0.10%)
Sep 20, 2016	16.17	16.19	16.07	16.09	173,834	+0.11(+0.68%)
Sep 19, 2016	16.04	16.08	15.94	15.98	74,496	+0.13(+0.85%)
Sep 16, 2016	15.95	15.95	15.79	15.85	115,631	-0.23(-1.46%)
Sep 15, 2016	15.97	16.11	15.91	16.08	95,788	+0.20(+1.27%)
Sep 14, 2016	15.89	15.93	15.86	15.88	92,152	+0.00(+0.00%)
Sep 13, 2016	15.93	15.96	15.83	15.88	192,736	-0.18(-1.10%)
Sep 12, 2016	15.87	16.09	15.86	16.06	90,605	+0.12(+0.74%)
Sep 09, 2016	16.19	16.22	15.93	15.94	140,025	-0.47(-2.86%)
Sep 08, 2016	16.37	16.47	16.37	16.41	99,294	-0.13(-0.81%)
Sep 07, 2016	16.59	16.63	16.53	16.55	162,817	-0.01(-0.05%)
Sep 06, 2016	16.50	16.56	16.44	16.55	173,610	+0.11(+0.66%)
Sep 02, 2016	16.37	16.44	16.44	16.44	134,580	+0.27(+1.66%)