Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.50	18.53	18.36	18.44	317,978	-0.21(-1.13%)
Nov 29, 2018	18.66	18.75	18.58	18.65	354,348	-0.13(-0.70%)
Nov 28, 2018	18.66	18.80	18.54	18.78	442,618	+0.30(+1.62%)
Nov 27, 2018	18.46	18.51	18.41	18.49	501,891	-0.15(-0.80%)
Nov 26, 2018	18.57	18.65	18.53	18.63	463,382	+0.06(+0.33%)
Nov 23, 2018	18.43	18.70	18.41	18.57	937,098	+0.31(+1.68%)
Nov 21, 2018		18.27	18.27	18.27	0	-0.02(-0.10%)
Nov 20, 2018	18.11	18.41	18.05	18.28	1,547,819	-0.14(-0.76%)
Nov 19, 2018	18.56	18.62	18.31	18.42	789,363	-0.09(-0.47%)
Nov 16, 2018	18.33	18.52	18.28	18.51	3,008,340	+0.10(+0.53%)
Nov 15, 2018	18.35	18.44	18.26	18.41	1,000,628	+0.12(+0.67%)
Nov 14, 2018	18.21	18.35	18.16	18.29	3,170,938	+0.36(+2.01%)
Nov 13, 2018	18.01	18.09	17.86	17.93	1,070,112	+0.16(+0.89%)
Nov 12, 2018	17.71	17.88	17.65	17.77	1,397,217	-0.12(-0.69%)
Nov 09, 2018	17.75	17.92	17.74	17.90	1,108,204	+0.25(+1.44%)
Nov 08, 2018	17.76	17.78	17.58	17.64	294,349	-0.17(-0.94%)
Nov 07, 2018	17.67	17.83	17.63	17.81	182,559	+0.26(+1.50%)
Nov 06, 2018	17.47	17.56	17.46	17.54	225,742	-0.04(-0.20%)
Nov 05, 2018	17.52	17.63	17.51	17.58	270,837	+0.14(+0.81%)
Nov 02, 2018	17.58	17.66	17.39	17.44	412,177	-0.06(-0.35%)
Nov 01, 2018	17.48	17.55	17.41	17.50	597,030	+0.22(+1.27%)
Oct 31, 2018	17.40	17.61	17.28	17.28	625,327	+0.27(+1.60%)
Oct 30, 2018	17.01	17.12	16.90	17.01	326,763	-0.12(-0.72%)
Oct 29, 2018	17.49	17.50	16.99	17.13	378,268	-0.11(-0.61%)
Oct 26, 2018	17.45	17.45	17.03	17.24	360,868	-0.18(-1.06%)
Oct 25, 2018	17.55	17.56	17.40	17.42	490,839	+0.25(+1.43%)
Oct 24, 2018	17.43	17.45	17.17	17.18	237,259	-0.17(-0.96%)
Oct 23, 2018	17.32	17.41	17.21	17.34	256,400	+0.01(+0.05%)
Oct 22, 2018	17.31	17.39	17.21	17.33	332,127	-0.11(-0.60%)
Oct 19, 2018	17.41	17.50	17.37	17.44	261,322	+0.11(+0.61%)
Oct 18, 2018	17.62	17.62	17.29	17.33	382,956	-0.16(-0.90%)
Oct 17, 2018	17.52	17.54	17.42	17.49	443,481	-0.27(-1.53%)
Oct 16, 2018	17.80	17.84	17.70	17.76	451,305	+0.35(+2.02%)
Oct 15, 2018	17.33	17.53	17.32	17.41	888,034	+0.11(+0.61%)
Oct 12, 2018	17.40	17.41	17.19	17.31	1,923,117	+0.10(+0.56%)
Oct 11, 2018	17.48	17.52	17.12	17.21	2,095,287	+0.11(+0.67%)
Oct 10, 2018	17.39	17.40	17.10	17.10	1,059,108	-0.34(-1.97%)
Oct 09, 2018	17.33	17.58	17.33	17.44	593,928	-0.03(-0.15%)
Oct 08, 2018	17.53	17.60	17.42	17.47	349,365	-0.18(-1.05%)
Oct 05, 2018	17.66	17.76	17.61	17.65	315,134	-0.06(-0.35%)
Oct 04, 2018	17.85	17.87	17.61	17.71	516,127	-0.69(-3.77%)
Oct 03, 2018	18.45	18.58	18.37	18.41	484,939	+0.24(+1.31%)
Oct 02, 2018	18.27	18.31	18.15	18.17	406,556	-0.30(-1.62%)
Oct 01, 2018	18.64	18.67	18.38	18.47	468,041	+0.07(+0.38%)
Sep 28, 2018	18.40	18.51	18.33	18.40	481,120	+0.17(+0.92%)
Sep 27, 2018	18.39	18.52	18.23	18.23	406,876	+0.11(+0.58%)
Sep 26, 2018	18.10	18.28	18.09	18.12	413,786	+0.09(+0.49%)
Sep 25, 2018	18.15	18.18	18.01	18.04	451,082	+0.15(+0.84%)
Sep 24, 2018	18.08	18.11	17.88	17.89	632,850	+0.08(+0.44%)
Sep 21, 2018	17.91	17.95	17.80	17.81	381,915	-0.24(-1.32%)
Sep 20, 2018	17.94	18.05	17.81	18.05	515,489	+0.62(+3.53%)
Sep 19, 2018	17.53	17.55	17.36	17.43	409,744	-0.35(-1.98%)
Sep 18, 2018	17.89	17.92	17.78	17.78	262,230	-0.35(-1.94%)
Sep 17, 2018	18.18	18.22	18.08	18.13	358,849	-0.09(-0.48%)
Sep 14, 2018	18.40	18.44	18.20	18.22	288,626	-0.20(-1.10%)
Sep 13, 2018	18.52	18.62	18.40	18.42	272,489	-0.23(-1.23%)
Sep 12, 2018	18.77	18.80	18.61	18.65	282,297	-0.18(-0.98%)
Sep 11, 2018	18.89	18.93	18.80	18.84	444,254	-0.24(-1.24%)
Sep 10, 2018	19.08	19.11	18.97	19.07	220,900	+0.40(+2.17%)
Sep 07, 2018	18.92	18.96	18.65	18.67	459,732	-0.53(-2.75%)
Sep 06, 2018	19.39	19.44	19.17	19.20	198,169	-0.09(-0.46%)
Sep 05, 2018	19.38	19.42	19.24	19.29	134,256	-0.24(-1.22%)