Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.24	19.34	18.93	19.04	996,389	-0.14(-0.72%)
Jan 30, 2018	19.39	19.40	19.04	19.18	2,985,093	-0.12(-0.63%)
Jan 29, 2018	19.26	19.39	19.19	19.30	1,143,610	-0.22(-1.11%)
Jan 26, 2018	19.38	19.53	19.32	19.52	794,975	-0.23(-1.14%)
Jan 25, 2018	19.68	19.77	19.32	19.74	3,060,701	+0.06(+0.31%)
Jan 24, 2018	20.04	20.08	19.65	19.68	2,587,168	-0.23(-1.18%)
Jan 23, 2018	19.92	19.96	19.84	19.91	202,796	+0.03(+0.18%)
Jan 22, 2018	19.71	19.89	19.67	19.88	301,163	-0.36(-1.76%)
Jan 19, 2018	20.18	20.26	20.11	20.24	223,968	+0.22(+1.09%)
Jan 18, 2018	19.95	20.05	19.91	20.02	332,370	-0.15(-0.73%)
Jan 17, 2018	20.05	20.25	20.01	20.17	341,216	+0.03(+0.13%)
Jan 16, 2018	20.03	20.22	20.03	20.14	281,679	-0.03(-0.13%)
Jan 12, 2018		20.17	20.17	20.17	0	+0.26(+1.31%)
Jan 11, 2018	19.91	20.00	19.87	19.91	651,103	-0.21(-1.04%)
Jan 10, 2018	20.18	20.18	20.03	20.11	469,774	-0.24(-1.20%)
Jan 09, 2018	20.31	20.38	20.24	20.36	443,311	-0.18(-0.89%)
Jan 08, 2018	20.37	20.55	20.34	20.54	1,099,557	-0.10(-0.46%)
Jan 05, 2018	20.49	20.65	20.48	20.64	310,123	+0.07(+0.34%)
Jan 04, 2018	20.44	20.58	20.42	20.57	133,151	+0.14(+0.68%)
Jan 03, 2018	20.49	20.54	20.35	20.43	118,185	-0.12(-0.59%)