Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.75	30.91	30.71	30.87	247,368	+0.11(+0.37%)
Dec 30, 2021	30.87	30.88	30.73	30.75	310,817	-0.18(-0.58%)
Dec 29, 2021	30.73	30.96	30.73	30.93	375,701	+0.33(+1.08%)
Dec 28, 2021	30.54	30.68	30.52	30.60	417,539	+0.10(+0.34%)
Dec 27, 2021	30.20	30.50	30.20	30.50	246,596	+0.33(+1.10%)
Dec 23, 2021	30.07	30.25	30.07	30.17	386,235	+0.12(+0.41%)
Dec 22, 2021	29.65	30.06	29.65	30.04	394,429	+0.50(+1.70%)
Dec 21, 2021	29.51	29.62	29.39	29.54	503,174	+0.05(+0.16%)
Dec 20, 2021	29.21	29.50	29.14	29.49	712,083	+0.28(+0.97%)
Dec 17, 2021	29.35	29.41	29.18	29.21	887,070	-0.62(-2.09%)
Dec 16, 2021	29.93	30.01	29.75	29.84	539,552	-0.19(-0.63%)
Dec 15, 2021	29.67	30.02	29.58	30.02	610,401	+0.40(+1.34%)
Dec 14, 2021	29.85	29.91	29.49	29.63	577,908	-0.36(-1.20%)
Dec 13, 2021	30.03	30.11	29.93	29.99	572,424	-0.26(-0.85%)
Dec 10, 2021	30.07	30.24	29.99	30.24	529,566	+0.08(+0.25%)
Dec 09, 2021	30.26	30.28	30.05	30.17	439,350	-0.17(-0.56%)
Dec 08, 2021	30.39	30.40	30.15	30.34	516,568	-0.05(-0.16%)
Dec 07, 2021	30.21	30.41	30.20	30.38	438,248	+0.54(+1.81%)
Dec 06, 2021	29.83	29.94	29.74	29.85	438,809	+0.47(+1.61%)
Dec 03, 2021	29.71	29.75	29.22	29.37	542,847	-0.28(-0.96%)
Dec 02, 2021	29.38	29.73	29.36	29.66	775,144	+0.58(+1.99%)
Dec 01, 2021	29.46	29.66	29.07	29.08	630,300	-0.27(-0.94%)
Nov 30, 2021	29.64	29.73	29.58	29.35	637,238	-0.23(-0.77%)
Nov 29, 2021	29.47	29.70	29.39	29.58	664,624	+0.44(+1.49%)
Nov 26, 2021	29.40	29.45	28.99	29.14	406,027	-0.45(-1.53%)
Nov 24, 2021	29.32	29.61	29.29	29.60	340,555	+0.00(+0.00%)
Nov 23, 2021	29.45	29.62	29.43	29.60	525,604	-0.27(-0.89%)
Nov 22, 2021	30.06	30.20	29.86	29.86	667,719	-0.19(-0.63%)
Nov 19, 2021	30.20	30.32	30.04	30.05	658,433	+0.18(+0.60%)
Nov 18, 2021	29.90	29.89	29.85	29.87	508,979	+0.02(+0.06%)
Nov 17, 2021	29.74	29.87	29.66	29.85	471,164	+0.18(+0.61%)
Nov 16, 2021	29.72	29.81	29.67	29.67	528,919	-0.12(-0.41%)
Nov 15, 2021	29.82	29.93	29.75	29.80	724,011	-0.29(-0.98%)
Nov 12, 2021	30.04	30.17	29.99	30.09	794,051	+0.31(+1.05%)
Nov 11, 2021	29.93	29.97	29.77	29.78	396,757	-0.06(-0.19%)
Nov 10, 2021	30.07		29.82	29.84	489,356	-0.03(-0.10%)
Nov 09, 2021	29.99	30.03	29.81	29.86	755,881	+0.00(+0.00%)
Nov 08, 2021	30.03	30.03	29.79	29.86	674,107	-0.16(-0.54%)
Nov 05, 2021	30.07	30.16	29.91	30.02	455,459	-0.14(-0.47%)
Nov 04, 2021	30.10	30.33	30.05	30.17	561,144	+0.10(+0.35%)
Nov 03, 2021	29.84	30.11	29.76	30.06	547,155	+0.38(+1.28%)
Nov 02, 2021	29.52	29.77	29.52	29.68	506,200	+0.15(+0.51%)
Nov 01, 2021	29.56	29.52	29.38	29.53	287,190	+0.01(+0.03%)
Oct 29, 2021	29.27	29.53	29.25	29.52	300,568	+0.04(+0.13%)
Oct 28, 2021	29.36	29.56	29.34	29.49	325,945	+0.17(+0.58%)
Oct 27, 2021	29.38	29.46	29.23	29.32	434,501	+0.03(+0.10%)
Oct 26, 2021	29.23	29.36		29.29	332,869	+0.17(+0.59%)
Oct 25, 2021	29.12	29.15	28.77	29.12	496,467	-0.27(-0.90%)
Oct 22, 2021	29.30	29.44	29.27	29.38	448,615	-0.15(-0.51%)
Oct 21, 2021	29.49	29.49	29.23	29.53	498,354	+0.51(+1.76%)
Oct 20, 2021	29.01	29.06	28.90	29.02	444,105	+0.20(+0.69%)
Oct 19, 2021	28.73	28.85	28.69	28.82	523,520	+0.18(+0.63%)
Oct 18, 2021	28.51	28.64	28.43	28.64	1,207,235	+0.10(+0.36%)
Oct 15, 2021	28.53	28.63	28.50	28.54	1,293,667	+0.03(+0.10%)
Oct 14, 2021	28.31	28.52	28.27	28.51	367,354	+0.43(+1.52%)
Oct 13, 2021	27.86	28.12	27.86	28.08	459,397	+0.42(+1.51%)
Oct 12, 2021	27.59	27.76	27.51	27.67	347,548	+0.09(+0.31%)
Oct 11, 2021	27.63	27.80	27.57	27.58	328,297	-0.09(-0.34%)
Oct 08, 2021	27.80	27.83	27.53	27.68	1,382,548	-0.20(-0.71%)
Oct 07, 2021	27.84	27.97	27.83	27.88	740,643	+0.11(+0.41%)
Oct 06, 2021	27.37	27.77	27.34	27.76	440,922	-0.09(-0.34%)
Oct 05, 2021	27.72	27.98	27.68	27.86	424,437	+0.25(+0.89%)
Oct 04, 2021	27.85	27.88	27.47	27.61	493,506	-0.29(-1.05%)