Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.92	17.92	17.92	0	+0.12(+0.67%)
Mar 28, 2018	17.88	17.93	17.74	17.80	211,576	+0.16(+0.92%)
Mar 27, 2018	17.81	17.84	17.59	17.64	234,667	-0.03(-0.19%)
Mar 26, 2018	17.72	17.72	17.48	17.67	288,223	+0.23(+1.33%)
Mar 23, 2018	17.68	17.72	17.44	17.44	280,030	-0.17(-0.97%)
Mar 22, 2018	17.67	17.77	17.61	17.61	256,300	-0.17(-0.97%)
Mar 21, 2018	17.80	17.85	17.73	17.78	266,074	-0.09(-0.48%)
Mar 20, 2018	17.88	17.94	17.81	17.87	213,591	-0.13(-0.71%)
Mar 19, 2018	17.91	18.09	17.90	18.00	256,290	+0.03(+0.14%)
Mar 16, 2018	17.97	17.99	17.88	17.97	481,224	-0.03(-0.14%)
Mar 15, 2018	17.98	18.09	17.95	18.00	206,140	-0.03(-0.14%)
Mar 14, 2018	18.11	18.12	17.91	18.02	279,252	-0.03(-0.14%)
Mar 13, 2018	18.13	18.15	17.96	18.05	355,921	-0.24(-1.31%)
Mar 12, 2018	18.14	18.31	18.14	18.29	316,087	+0.16(+0.90%)
Mar 09, 2018	18.05	18.14	17.99	18.12	243,309	+0.13(+0.72%)
Mar 08, 2018	17.98	18.06	17.93	18.00	230,964	+0.10(+0.58%)
Mar 07, 2018		17.92	17.76	17.89	154,094	+0.04(+0.24%)
Mar 06, 2018	17.82	17.88	17.76	17.85	185,273	+0.12(+0.68%)
Mar 05, 2018	17.56	17.75	17.54	17.73	359,630	+0.15(+0.83%)
Mar 02, 2018	17.52	17.60	17.42	17.58	280,511	+0.03(+0.15%)
Mar 01, 2018	17.67	17.68	17.46	17.56	286,409	-0.16(-0.92%)
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%)
Feb 01, 2018	18.37	18.72	18.35	18.67	598,290	-0.12(-0.64%)
Jan 31, 2018	18.99	19.09	18.69	18.79	1,009,273	-0.14(-0.72%)
Jan 30, 2018	19.15	19.15	18.79	18.93	3,023,694	-0.12(-0.63%)
Jan 29, 2018	19.02	19.15	18.95	19.05	1,158,398	-0.21(-1.11%)
Jan 26, 2018	19.14	19.28	19.08	19.27	805,255	-0.22(-1.14%)
Jan 25, 2018	19.43	19.52	19.07	19.49	3,100,280	+0.06(+0.31%)
Jan 24, 2018	19.78	19.82	19.40	19.43	2,620,623	-0.23(-1.18%)
Jan 23, 2018	19.67	19.70	19.58	19.66	205,418	+0.03(+0.17%)
Jan 22, 2018	19.45	19.63	19.42	19.63	305,057	-0.35(-1.76%)
Jan 19, 2018	19.92	20.00	19.86	19.98	226,864	+0.21(+1.08%)
Jan 18, 2018	19.69	19.79	19.65	19.76	336,668	-0.15(-0.73%)
Jan 17, 2018	19.79	20.00	19.76	19.91	345,628	+0.03(+0.13%)
Jan 16, 2018	19.77	19.96	19.77	19.88	285,322	-0.03(-0.13%)
Jan 12, 2018		19.91	19.91	19.91	0	+0.26(+1.31%)
Jan 11, 2018	19.66	19.75	19.62	19.65	659,523	-0.21(-1.04%)
Jan 10, 2018	19.93	19.93	19.77	19.86	475,848	-0.24(-1.20%)
Jan 09, 2018	20.05	20.12	19.98	20.10	449,043	-0.18(-0.89%)
Jan 08, 2018	20.11	20.29	20.08	20.28	1,113,775	-0.09(-0.46%)
Jan 05, 2018	20.23	20.39	20.21	20.37	314,133	+0.07(+0.34%)
Jan 04, 2018	20.18	20.32	20.16	20.30	134,872	+0.14(+0.68%)
Jan 03, 2018	20.23	20.28	20.09	20.17	119,714	-0.12(-0.59%)