Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.76	17.76	17.76	0	+0.12(+0.68%)
Mar 28, 2018	17.72	17.77	17.58	17.64	213,437	+0.16(+0.92%)
Mar 27, 2018	17.65	17.69	17.43	17.48	236,731	-0.03(-0.19%)
Mar 26, 2018	17.57	17.57	17.33	17.52	290,759	+0.23(+1.33%)
Mar 23, 2018	17.52	17.57	17.29	17.29	282,494	-0.17(-0.97%)
Mar 22, 2018	17.52	17.61	17.46	17.46	258,555	-0.17(-0.96%)
Mar 21, 2018	17.64	17.69	17.58	17.63	268,415	-0.09(-0.48%)
Mar 20, 2018	17.73	17.79	17.65	17.71	215,471	-0.13(-0.72%)
Mar 19, 2018	17.75	17.93	17.75	17.84	258,545	+0.03(+0.14%)
Mar 16, 2018	17.81	17.83	17.73	17.81	485,457	-0.03(-0.14%)
Mar 15, 2018	17.82	17.94	17.80	17.84	207,953	-0.03(-0.14%)
Mar 14, 2018	17.95	17.96	17.75	17.86	281,709	-0.03(-0.14%)
Mar 13, 2018	17.98	17.99	17.81	17.89	359,052	-0.24(-1.31%)
Mar 12, 2018	17.98	18.15	17.98	18.13	318,868	+0.16(+0.90%)
Mar 09, 2018	17.89	17.98	17.83	17.97	245,449	+0.13(+0.71%)
Mar 08, 2018	17.82	17.90	17.77	17.84	232,996	+0.10(+0.58%)
Mar 07, 2018		17.76	17.61	17.74	155,450	+0.04(+0.24%)
Mar 06, 2018	17.67	17.72	17.60	17.69	186,903	+0.12(+0.68%)
Mar 05, 2018	17.41	17.59	17.39	17.58	362,794	+0.14(+0.83%)
Mar 02, 2018	17.37	17.45	17.27	17.43	282,979	+0.03(+0.15%)
Mar 01, 2018	17.52	17.52	17.31	17.41	288,929	-0.16(-0.92%)
Feb 28, 2018	17.67	17.73	17.57	17.57	403,028	-0.10(-0.58%)
Feb 27, 2018	17.81	17.88	17.65	17.67	341,070	-0.31(-1.70%)
Feb 26, 2018	17.94	17.99	17.75	17.98	429,066	-0.22(-1.22%)
Feb 23, 2018	17.99	18.20	17.92	18.20	652,702	+0.33(+1.86%)
Feb 22, 2018			17.79	17.86	1,408,745	-0.03(-0.14%)
Feb 21, 2018	18.18	18.20	17.89	17.89	768,821	+0.14(+0.77%)
Feb 20, 2018	17.84	17.92	17.64	17.75	933,516	-0.08(-0.43%)
Feb 16, 2018		17.83	17.83	17.83	0	+0.02(+0.10%)
Feb 15, 2018	17.63	17.81	17.62	17.81	686,357	+0.13(+0.72%)
Feb 14, 2018	17.33	17.71	17.31	17.69	443,261	+0.15(+0.87%)
Feb 13, 2018	17.45	17.57	17.30	17.53	628,399	-0.16(-0.91%)
Feb 12, 2018	17.65	17.73	17.60	17.69	358,978	+0.06(+0.34%)
Feb 09, 2018	17.77	17.83	17.33	17.64	480,290	+0.21(+1.22%)
Feb 08, 2018	17.83	17.83	17.41	17.42	341,836	-0.32(-1.82%)
Feb 07, 2018	17.81	17.99	17.74	17.75	616,390	-0.08(-0.43%)
Feb 06, 2018	17.52	17.85	17.48	17.82	629,352	+0.08(+0.43%)
Feb 05, 2018	18.04	18.07	17.62	17.75	514,586	-0.53(-2.88%)
Feb 02, 2018	18.32	18.38	18.26	18.27	581,454	-0.24(-1.29%)
Feb 01, 2018	18.21	18.55	18.19	18.51	603,554	-0.12(-0.64%)
Jan 31, 2018	18.83	18.93	18.53	18.63	1,018,152	-0.14(-0.72%)
Jan 30, 2018	18.98	18.99	18.63	18.77	3,050,295	-0.12(-0.63%)
Jan 29, 2018	18.85	18.98	18.78	18.89	1,168,589	-0.21(-1.11%)
Jan 26, 2018	18.97	19.11	18.91	19.10	812,339	-0.22(-1.14%)
Jan 25, 2018	19.26	19.35	18.90	19.32	3,127,554	+0.06(+0.31%)
Jan 24, 2018	19.61	19.65	19.23	19.26	2,643,678	-0.23(-1.18%)
Jan 23, 2018	19.50	19.53	19.41	19.49	207,225	+0.03(+0.17%)
Jan 22, 2018	19.28	19.46	19.25	19.45	307,741	-0.35(-1.76%)
Jan 19, 2018	19.74	19.83	19.68	19.80	228,860	+0.21(+1.09%)
Jan 18, 2018	19.52	19.62	19.48	19.59	339,630	-0.14(-0.73%)
Jan 17, 2018	19.62	19.82	19.59	19.74	348,669	+0.03(+0.13%)
Jan 16, 2018	19.60	19.79	19.60	19.71	287,832	-0.03(-0.13%)
Jan 12, 2018		19.74	19.74	19.74	0	+0.26(+1.31%)
Jan 11, 2018	19.49	19.57	19.45	19.48	665,325	-0.20(-1.04%)
Jan 10, 2018	19.75	19.75	19.60	19.68	480,035	-0.24(-1.20%)
Jan 09, 2018	19.88	19.94	19.81	19.92	452,994	-0.18(-0.89%)
Jan 08, 2018	19.93	20.11	19.91	20.10	1,123,573	-0.09(-0.46%)
Jan 05, 2018	20.05	20.21	20.04	20.19	316,897	+0.07(+0.34%)
Jan 04, 2018	20.00	20.14	19.98	20.13	136,059	+0.14(+0.68%)
Jan 03, 2018	20.05	20.10	19.91	19.99	120,767	-0.12(-0.59%)