Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.82	17.89	17.72	17.72	399,513	-0.10(-0.58%)
Feb 27, 2018	17.97	18.04	17.81	17.82	338,096	-0.31(-1.70%)
Feb 26, 2018	18.10	18.15	17.91	18.13	425,324	-0.22(-1.21%)
Feb 23, 2018	18.15	18.37	18.08	18.36	647,010	+0.33(+1.86%)
Feb 22, 2018			17.94	18.02	1,396,460	-0.03(-0.14%)
Feb 21, 2018	18.34	18.36	18.05	18.05	762,116	+0.14(+0.77%)
Feb 20, 2018	18.00	18.08	17.80	17.91	925,375	-0.08(-0.43%)
Feb 16, 2018		17.99	17.99	17.99	0	+0.02(+0.10%)
Feb 15, 2018	17.78	17.97	17.77	17.97	680,372	+0.13(+0.72%)
Feb 14, 2018	17.48	17.87	17.46	17.84	439,395	+0.15(+0.87%)
Feb 13, 2018	17.60	17.73	17.45	17.69	622,919	-0.16(-0.91%)
Feb 12, 2018	17.81	17.88	17.76	17.85	355,847	+0.06(+0.34%)
Feb 09, 2018	17.93	17.99	17.48	17.79	476,101	+0.21(+1.22%)
Feb 08, 2018	17.99	17.99	17.57	17.58	338,855	-0.33(-1.82%)
Feb 07, 2018	17.96	18.15	17.89	17.90	611,015	-0.08(-0.43%)
Feb 06, 2018	17.68	18.00	17.64	17.98	623,863	+0.08(+0.43%)
Feb 05, 2018	18.20	18.23	17.77	17.90	510,098	-0.53(-2.88%)
Feb 02, 2018	18.49	18.55	18.43	18.43	576,383	-0.24(-1.29%)
Feb 01, 2018	18.37	18.72	18.35	18.67	598,290	-0.12(-0.64%)
Jan 31, 2018	18.99	19.09	18.69	18.79	1,009,273	-0.14(-0.72%)
Jan 30, 2018	19.15	19.15	18.79	18.93	3,023,694	-0.12(-0.63%)
Jan 29, 2018	19.02	19.15	18.95	19.05	1,158,398	-0.21(-1.11%)
Jan 26, 2018	19.14	19.28	19.08	19.27	805,255	-0.22(-1.14%)
Jan 25, 2018	19.43	19.52	19.07	19.49	3,100,280	+0.06(+0.31%)
Jan 24, 2018	19.78	19.82	19.40	19.43	2,620,623	-0.23(-1.18%)
Jan 23, 2018	19.67	19.70	19.58	19.66	205,418	+0.03(+0.17%)
Jan 22, 2018	19.45	19.63	19.42	19.63	305,057	-0.35(-1.76%)
Jan 19, 2018	19.92	20.00	19.86	19.98	226,864	+0.21(+1.08%)
Jan 18, 2018	19.69	19.79	19.65	19.76	336,668	-0.15(-0.73%)
Jan 17, 2018	19.79	20.00	19.76	19.91	345,628	+0.03(+0.13%)
Jan 16, 2018	19.77	19.96	19.77	19.88	285,322	-0.03(-0.13%)
Jan 12, 2018		19.91	19.91	19.91	0	+0.26(+1.31%)
Jan 11, 2018	19.66	19.75	19.62	19.65	659,523	-0.21(-1.04%)
Jan 10, 2018	19.93	19.93	19.77	19.86	475,848	-0.24(-1.20%)
Jan 09, 2018	20.05	20.12	19.98	20.10	449,043	-0.18(-0.89%)
Jan 08, 2018	20.11	20.29	20.08	20.28	1,113,775	-0.09(-0.46%)
Jan 05, 2018	20.23	20.39	20.21	20.37	314,133	+0.07(+0.34%)
Jan 04, 2018	20.18	20.32	20.16	20.30	134,872	+0.14(+0.68%)
Jan 03, 2018	20.23	20.28	20.09	20.17	119,714	-0.12(-0.59%)
Jan 02, 2018	20.23	20.30	20.18	20.29	124,073	-0.04(-0.21%)
Dec 29, 2017		20.33	20.33	20.33	0	+0.07(+0.34%)
Dec 28, 2017	20.34	20.36	20.24	20.26	137,887	+0.03(+0.13%)
Dec 27, 2017	20.24	20.29	20.18	20.24	95,389	+0.07(+0.34%)
Dec 26, 2017	20.07	20.20	20.00	20.17	71,957	+0.04(+0.21%)
Dec 22, 2017	20.11	20.22	20.10	20.12	90,706	-0.01(-0.04%)
Dec 21, 2017	20.10	20.19	20.07	20.13	92,497	+0.01(+0.04%)
Dec 20, 2017	20.21	20.21	20.12	20.12	138,018	+0.04(+0.21%)
Dec 19, 2017	20.08	20.12	20.01	20.08	113,072	-0.12(-0.59%)
Dec 18, 2017	20.28	20.32	20.17	20.20	155,420	+0.08(+0.38%)
Dec 15, 2017	20.08	20.16	20.02	20.12	199,985	-0.09(-0.47%)
Dec 14, 2017	20.31	20.32	20.21	20.22	139,201	+0.03(+0.13%)
Dec 13, 2017	20.18	20.28	20.15	20.19	364,317	+0.21(+1.03%)
Dec 12, 2017	19.93	20.00	19.77	19.99	511,914	-0.06(-0.30%)
Dec 11, 2017	19.97	20.05	19.96	20.05	134,657	-0.03(-0.13%)
Dec 08, 2017	19.97	20.08	19.92	20.07	149,172	-0.09(-0.47%)
Dec 07, 2017	20.18	20.19	20.08	20.17	125,276	-0.02(-0.09%)
Dec 06, 2017	20.17	20.22	20.14	20.18	142,457	+0.07(+0.34%)
Dec 05, 2017	20.12	20.17	20.07	20.12	100,450	-0.04(-0.21%)
Dec 04, 2017	20.31	20.31	20.12	20.16	85,208	-0.10(-0.51%)