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%)