Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.85	19.85	19.85	0	-0.19(-0.93%)
Aug 30, 2018	20.02	20.11	19.99	20.04	113,566	-0.13(-0.66%)
Aug 29, 2018	20.10	20.22	20.10	20.18	103,166	+0.14(+0.71%)
Aug 28, 2018	20.14	20.16	20.01	20.03	135,635	-0.05(-0.27%)
Aug 27, 2018	19.93	20.09	19.93	20.09	122,890	+0.20(+0.98%)
Aug 24, 2018	19.79	19.95	19.78	19.89	280,000	+0.04(+0.18%)
Aug 23, 2018	19.80	19.86	19.75	19.85	324,192	+0.00(+0.00%)
Aug 22, 2018	19.84	19.90	19.79	19.85	195,540	+0.12(+0.63%)
Aug 21, 2018	19.68	19.73	19.60	19.73	302,085	+0.12(+0.64%)
Aug 20, 2018	19.63	19.67	19.58	19.61	141,415	+0.12(+0.64%)
Aug 17, 2018	19.36	19.51	19.34	19.48	156,566	+0.20(+1.02%)
Aug 16, 2018	19.28	19.41	19.27	19.29	161,773	+0.13(+0.70%)
Aug 15, 2018	19.12	19.18	18.98	19.15	136,059	-0.11(-0.55%)
Aug 14, 2018	19.29	19.29	19.20	19.26	179,078	-0.01(-0.05%)
Aug 13, 2018	19.28	19.35	19.20	19.27	273,157	+0.03(+0.14%)
Aug 10, 2018	19.30	19.35	19.18	19.24	219,125	-0.30(-1.55%)
Aug 09, 2018	19.64	19.65	19.53	19.54	103,895	+0.01(+0.05%)
Aug 08, 2018	19.56	19.61	19.52	19.53	97,830	+0.05(+0.27%)
Aug 07, 2018	19.56	19.61	19.45	19.48	121,007	-0.04(-0.23%)
Aug 06, 2018	19.46	19.56	19.44	19.53	112,255	+0.00(+0.00%)
Aug 03, 2018	19.52	19.60	19.47	19.53	149,715	+0.15(+0.78%)
Aug 02, 2018	19.33	19.43	19.30	19.37	133,594	-0.05(-0.28%)
Aug 01, 2018	19.42	19.46	19.35	19.43	201,922	+0.03(+0.14%)
Jul 31, 2018	19.46	19.49	19.39	19.40	193,338	-0.15(-0.77%)
Jul 30, 2018	19.67	19.67	19.51	19.55	144,669	-0.18(-0.90%)
Jul 27, 2018	19.87	19.87	19.69	19.73	188,254	-0.32(-1.59%)
Jul 26, 2018	20.19	20.21	20.01	20.05	169,877	+0.19(+0.93%)
Jul 25, 2018	19.76	19.91	19.59	19.86	155,566	+0.03(+0.13%)
Jul 24, 2018	19.90	19.93	19.76	19.83	197,235	-0.07(-0.36%)
Jul 23, 2018	20.04	20.04	19.90	19.91	215,052	-0.09(-0.44%)
Jul 20, 2018	19.95	20.08	19.93	19.99	152,196	+0.11(+0.53%)
Jul 19, 2018	19.83	19.95	19.83	19.89	124,895	-0.08(-0.40%)
Jul 18, 2018	20.01	20.07	19.97	19.97	137,320	-0.11(-0.57%)
Jul 17, 2018	20.07	20.17	20.03	20.08	199,531	+0.02(+0.09%)
Jul 16, 2018	20.10	20.14	20.02	20.06	241,254	-0.03(-0.13%)
Jul 13, 2018	20.08	20.13	20.04	20.09	174,439	+0.12(+0.62%)
Jul 12, 2018	20.03	20.04	19.92	19.97	200,867	+0.31(+1.57%)
Jul 11, 2018	19.68	19.75	19.59	19.66	176,214	-0.02(-0.09%)
Jul 10, 2018	19.62	19.70	19.59	19.68	165,985	+0.03(+0.13%)
Jul 09, 2018	19.70	19.71	19.61	19.65	146,696	-0.04(-0.18%)
Jul 06, 2018	19.74	19.76	19.63	19.68	229,699	+0.28(+1.46%)
Jul 05, 2018	19.37	19.42	19.28	19.40	178,611	+0.19(+1.01%)
Jul 03, 2018		19.21	19.21	19.21	0	+0.14(+0.74%)
Jul 02, 2018	18.92	19.08	18.91	19.07	248,441	-0.15(-0.78%)
Jun 29, 2018	19.23	19.30	19.20	19.22	259,820	+0.26(+1.35%)
Jun 28, 2018	18.79	19.00	18.77	18.96	365,657	+0.15(+0.80%)
Jun 27, 2018	18.88	18.96	18.76	18.81	1,622,687	-0.30(-1.57%)
Jun 26, 2018	18.93	19.15	18.80	19.11	1,231,081	-0.07(-0.37%)
Jun 25, 2018	19.23	19.23	19.09	19.18	192,870	-0.22(-1.14%)
Jun 22, 2018	19.44	19.46	19.35	19.40	175,719	+0.31(+1.62%)
Jun 21, 2018	19.26	19.30	19.08	19.09	220,958	+0.03(+0.14%)
Jun 20, 2018	19.11	19.13	18.98	19.07	172,380	+0.02(+0.09%)
Jun 19, 2018	18.97	19.07	18.93	19.05	313,920	-0.29(-1.51%)
Jun 18, 2018	19.23	19.42	19.18	19.34	234,055	-0.16(-0.82%)
Jun 15, 2018		19.51	19.35	19.50	375,290	+0.20(+1.05%)
Jun 14, 2018	19.21	19.38	19.20	19.30	498,232	-0.66(-3.32%)
Jun 13, 2018	20.06	20.07	19.90	19.96	316,128	-0.21(-1.05%)
Jun 12, 2018	20.16	20.23	20.11	20.17	385,116	-0.19(-0.96%)
Jun 11, 2018	20.27	20.43	20.24	20.37	333,039	+0.15(+0.74%)
Jun 08, 2018	20.20	20.23	20.09	20.21	1,509,714	-0.02(-0.09%)
Jun 07, 2018	20.17	20.25	20.08	20.23	1,221,483	-0.04(-0.22%)
Jun 06, 2018		20.29	20.13	20.28	173,785	+0.23(+1.15%)
Jun 05, 2018	20.06	20.11	19.98	20.05	739,601	+0.11(+0.58%)
Jun 04, 2018	19.91	19.96	19.87	19.93	117,858	+0.18(+0.89%)