Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.56	30.72	30.51	30.67	248,951	+0.11(+0.37%)
Dec 30, 2021	30.67	30.68	30.54	30.56	312,805	-0.18(-0.58%)
Dec 29, 2021	30.54	30.77	30.54	30.74	378,105	+0.33(+1.08%)
Dec 28, 2021	30.34	30.49	30.32	30.41	420,210	+0.10(+0.34%)
Dec 27, 2021	30.00	30.30	30.00	30.30	248,174	+0.33(+1.10%)
Dec 23, 2021	29.88	30.06	29.88	29.98	388,706	+0.12(+0.41%)
Dec 22, 2021	29.46	29.87	29.46	29.85	396,952	+0.50(+1.70%)
Dec 21, 2021	29.33	29.44	29.20	29.35	506,393	+0.05(+0.16%)
Dec 20, 2021	29.03	29.32	28.96	29.31	716,639	+0.28(+0.97%)
Dec 17, 2021	29.17	29.22	28.99	29.03	892,745	-0.62(-2.09%)
Dec 16, 2021	29.74	29.82	29.56	29.65	543,003	-0.19(-0.63%)
Dec 15, 2021	29.48	29.83	29.39	29.83	614,306	+0.39(+1.34%)
Dec 14, 2021	29.66	29.72	29.30	29.44	581,606	-0.36(-1.20%)
Dec 13, 2021	29.84	29.92	29.74	29.80	576,086	-0.25(-0.84%)
Dec 10, 2021	29.88	30.05	29.80	30.05	532,954	+0.08(+0.25%)
Dec 09, 2021	30.06	30.08	29.86	29.98	442,161	-0.17(-0.56%)
Dec 08, 2021	30.20	30.21	29.96	30.14	519,873	-0.05(-0.16%)
Dec 07, 2021	30.02	30.22	30.00	30.19	441,052	+0.54(+1.81%)
Dec 06, 2021	29.64	29.75	29.55	29.66	441,617	+0.47(+1.61%)
Dec 03, 2021	29.52	29.56	29.03	29.19	546,320	-0.28(-0.96%)
Dec 02, 2021	29.19	29.54	29.18	29.47	780,103	+0.57(+1.99%)
Dec 01, 2021	29.27	29.47	28.88	28.89	634,332	-0.27(-0.93%)
Nov 30, 2021	29.45	29.54	29.39	29.17	641,315	-0.23(-0.77%)
Nov 29, 2021	29.28	29.51	29.20	29.39	668,876	+0.43(+1.49%)
Nov 26, 2021	29.21	29.26	28.81	28.96	408,625	-0.45(-1.54%)
Nov 24, 2021	29.14	29.42	29.10	29.41	342,734	+0.00(+0.00%)
Nov 23, 2021	29.26	29.43	29.24	29.41	528,967	-0.26(-0.89%)
Nov 22, 2021	29.87	30.00	29.67	29.67	671,991	-0.19(-0.63%)
Nov 19, 2021	30.01	30.13	29.85	29.86	662,646	+0.18(+0.60%)
Nov 18, 2021	29.71	29.70	29.66	29.68	512,235	+0.02(+0.06%)
Nov 17, 2021	29.55	29.68	29.47	29.66	474,179	+0.18(+0.61%)
Nov 16, 2021	29.53	29.62	29.49	29.49	532,303	-0.12(-0.41%)
Nov 15, 2021	29.63	29.74	29.56	29.61	728,643	-0.29(-0.97%)
Nov 12, 2021	29.85	29.98	29.80	29.90	799,131	+0.31(+1.05%)
Nov 11, 2021	29.74	29.78	29.58	29.59	399,295	-0.06(-0.19%)
Nov 10, 2021	29.88		29.63	29.65	492,487	-0.03(-0.10%)
Nov 09, 2021	29.80	29.84	29.62	29.67	760,716	+0.00(+0.00%)
Nov 08, 2021	29.84	29.84	29.60	29.67	678,420	-0.16(-0.54%)
Nov 05, 2021	29.88	29.97	29.72	29.83	458,373	-0.14(-0.47%)
Nov 04, 2021	29.91	30.14	29.86	29.98	564,734	+0.10(+0.35%)
Nov 03, 2021	29.65	29.92	29.57	29.87	550,655	+0.38(+1.28%)
Nov 02, 2021	29.34	29.58	29.34	29.50	509,439	+0.15(+0.51%)
Nov 01, 2021	29.37	29.34	29.19	29.34	289,027	+0.01(+0.03%)
Oct 29, 2021	29.08	29.34	29.06	29.34	302,491	+0.04(+0.13%)
Oct 28, 2021	29.18	29.37	29.16	29.30	328,030	+0.17(+0.58%)
Oct 27, 2021	29.19	29.27	29.05	29.13	437,281	+0.03(+0.10%)
Oct 26, 2021	29.04	29.17		29.10	334,999	+0.17(+0.59%)
Oct 25, 2021	28.93	28.97	28.58	28.93	499,644	-0.26(-0.90%)
Oct 22, 2021	29.11	29.25	29.08	29.19	451,485	-0.15(-0.51%)
Oct 21, 2021	29.30	29.30	29.04	29.34	501,542	+0.51(+1.76%)
Oct 20, 2021	28.83	28.87	28.72	28.84	446,946	+0.20(+0.69%)
Oct 19, 2021	28.55	28.67	28.51	28.64	526,869	+0.18(+0.63%)
Oct 18, 2021	28.33	28.46	28.25	28.46	1,214,958	+0.10(+0.36%)
Oct 15, 2021	28.35	28.45	28.32	28.36	1,301,944	+0.03(+0.10%)
Oct 14, 2021	28.13	28.33	28.09	28.33	369,704	+0.42(+1.52%)
Oct 13, 2021	27.68	27.94	27.68	27.91	462,336	+0.41(+1.51%)
Oct 12, 2021	27.42	27.58	27.34	27.49	349,772	+0.08(+0.31%)
Oct 11, 2021	27.45	27.62	27.40	27.41	330,397	-0.09(-0.34%)
Oct 08, 2021	27.62	27.65	27.35	27.50	1,391,393	-0.20(-0.71%)
Oct 07, 2021	27.66	27.79	27.65	27.70	745,382	+0.11(+0.41%)
Oct 06, 2021	27.19	27.60	27.16	27.59	443,743	-0.09(-0.34%)
Oct 05, 2021	27.55	27.80	27.50	27.68	427,153	+0.24(+0.89%)
Oct 04, 2021	27.67	27.70	27.29	27.44	496,663	-0.29(-1.05%)