Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.16	18.21	17.97	18.04	461,893	-0.06(-0.34%)
Dec 28, 2018	18.12	18.19	18.02	18.10	387,717	+0.25(+1.38%)
Dec 27, 2018	17.58	17.86	17.52	17.85	1,064,551	+0.10(+0.54%)
Dec 26, 2018	17.43	17.77	17.40	17.76	441,194	+0.32(+1.81%)
Dec 24, 2018	17.28	17.66	17.28	17.44	387,604	+0.02(+0.10%)
Dec 21, 2018	17.63	17.69	17.40	17.42	642,214	-0.47(-2.60%)
Dec 20, 2018	18.16	18.17	17.76	17.89	594,670	+0.06(+0.35%)
Dec 19, 2018	17.99	18.08	17.77	17.83	523,850	+0.00(+0.00%)
Dec 18, 2018	17.92	18.00	17.78	17.83	406,854	-0.18(-1.02%)
Dec 17, 2018	18.41	18.41	17.95	18.01	618,797	+0.01(+0.05%)
Dec 14, 2018	18.07	18.14	17.94	18.00	325,146	-0.04(-0.24%)
Dec 13, 2018	18.03	18.13	17.99	18.05	326,637	+0.03(+0.15%)
Dec 12, 2018	18.12	18.21	18.00	18.02	287,007	+0.22(+1.23%)
Dec 11, 2018	17.96	18.02	17.74	17.80	726,773	-0.05(-0.30%)
Dec 10, 2018	17.89	17.91	17.61	17.85	535,417	-0.19(-1.07%)
Dec 07, 2018	18.16	18.24	17.99	18.05	354,270	+0.07(+0.39%)
Dec 06, 2018	17.94	18.00	17.76	17.98	576,246	-0.30(-1.64%)
Dec 04, 2018	18.63	18.64	18.25	18.27	400,459	-0.41(-2.21%)