Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.45	19.45	19.45	0	-0.18(-0.93%)
Aug 30, 2018	19.61	19.70	19.58	19.63	115,938	-0.13(-0.66%)
Aug 29, 2018	19.69	19.81	19.68	19.76	105,320	+0.14(+0.71%)
Aug 28, 2018	19.73	19.75	19.60	19.62	138,467	-0.05(-0.27%)
Aug 27, 2018	19.52	19.68	19.52	19.68	125,456	+0.19(+0.98%)
Aug 24, 2018	19.39	19.54	19.38	19.48	285,847	+0.03(+0.18%)
Aug 23, 2018	19.40	19.46	19.34	19.45	330,962	+0.00(+0.00%)
Aug 22, 2018	19.43	19.49	19.38	19.45	199,624	+0.12(+0.63%)
Aug 21, 2018	19.27	19.33	19.20	19.33	308,393	+0.12(+0.64%)
Aug 20, 2018	19.23	19.27	19.18	19.20	144,368	+0.12(+0.64%)
Aug 17, 2018	18.96	19.11	18.94	19.08	159,835	+0.19(+1.02%)
Aug 16, 2018	18.88	19.01	18.87	18.89	165,151	+0.13(+0.70%)
Aug 15, 2018	18.73	18.79	18.59	18.76	138,900	-0.10(-0.56%)
Aug 14, 2018	18.89	18.89	18.81	18.86	182,818	-0.01(-0.05%)
Aug 13, 2018	18.88	18.95	18.81	18.87	278,860	+0.03(+0.14%)
Aug 10, 2018	18.91	18.95	18.79	18.85	223,701	-0.30(-1.55%)
Aug 09, 2018	19.24	19.25	19.13	19.14	106,065	+0.01(+0.05%)
Aug 08, 2018	19.16	19.20	19.12	19.13	99,873	+0.05(+0.27%)
Aug 07, 2018	19.16	19.20	19.06	19.08	123,534	-0.04(-0.23%)
Aug 06, 2018	19.07	19.16	19.04	19.13	114,599	+0.00(+0.00%)
Aug 03, 2018	19.12	19.20	19.07	19.13	152,841	+0.15(+0.78%)
Aug 02, 2018	18.93	19.03	18.91	18.98	136,384	-0.05(-0.26%)
Aug 01, 2018	19.02	19.06	18.95	19.03	206,175	+0.03(+0.14%)
Jul 31, 2018	19.06	19.09	18.99	19.00	197,410	-0.15(-0.77%)
Jul 30, 2018	19.26	19.26	19.11	19.15	147,716	-0.17(-0.90%)
Jul 27, 2018	19.46	19.46	19.29	19.32	192,219	-0.31(-1.59%)
Jul 26, 2018	19.77	19.80	19.60	19.63	173,455	+0.18(+0.93%)
Jul 25, 2018	19.35	19.50	19.18	19.45	158,843	+0.03(+0.13%)
Jul 24, 2018	19.49	19.52	19.35	19.43	201,389	-0.07(-0.35%)
Jul 23, 2018	19.62	19.62	19.49	19.50	219,581	-0.09(-0.44%)
Jul 20, 2018	19.54	19.67	19.52	19.58	155,402	+0.10(+0.53%)
Jul 19, 2018	19.42	19.54	19.42	19.48	127,525	-0.08(-0.40%)
Jul 18, 2018	19.60	19.66	19.56	19.56	140,212	-0.11(-0.57%)
Jul 17, 2018	19.66	19.75	19.62	19.67	203,734	+0.02(+0.09%)
Jul 16, 2018	19.69	19.73	19.60	19.65	246,335	-0.03(-0.13%)
Jul 13, 2018	19.67	19.71	19.62	19.68	178,113	+0.12(+0.62%)
Jul 12, 2018	19.62	19.62	19.51	19.56	205,098	+0.30(+1.57%)
Jul 11, 2018	19.27	19.34	19.18	19.25	179,926	-0.02(-0.09%)
Jul 10, 2018	19.22	19.29	19.18	19.27	169,481	+0.03(+0.14%)
Jul 09, 2018	19.30	19.30	19.20	19.24	149,785	-0.03(-0.18%)
Jul 06, 2018	19.33	19.35	19.22	19.28	234,537	+0.28(+1.46%)
Jul 05, 2018	18.97	19.02	18.88	19.00	182,372	+0.19(+1.01%)
Jul 03, 2018		18.81	18.81	18.81	0	+0.14(+0.74%)
Jul 02, 2018	18.53	18.69	18.52	18.67	253,674	-0.15(-0.78%)
Jun 29, 2018	18.84	18.91	18.80	18.82	265,293	+0.25(+1.35%)
Jun 28, 2018	18.40	18.61	18.39	18.57	373,358	+0.15(+0.80%)
Jun 27, 2018	18.49	18.57	18.37	18.42	1,656,864	-0.29(-1.57%)
Jun 26, 2018	18.54	18.75	18.41	18.72	1,257,010	-0.07(-0.37%)
Jun 25, 2018	18.83	18.84	18.70	18.79	196,932	-0.22(-1.14%)
Jun 22, 2018	19.04	19.06	18.95	19.00	179,420	+0.30(+1.62%)
Jun 21, 2018	18.86	18.90	18.69	18.70	225,611	+0.03(+0.14%)
Jun 20, 2018	18.72	18.73	18.59	18.67	176,011	+0.02(+0.09%)
Jun 19, 2018	18.58	18.68	18.54	18.66	320,531	-0.29(-1.51%)
Jun 18, 2018	18.83	19.02	18.79	18.94	238,985	-0.16(-0.82%)
Jun 15, 2018		19.11	18.95	19.10	383,195	+0.20(+1.05%)
Jun 14, 2018	18.81	18.98	18.80	18.90	508,725	-0.65(-3.32%)
Jun 13, 2018	19.65	19.66	19.49	19.55	322,786	-0.21(-1.05%)
Jun 12, 2018	19.75	19.82	19.69	19.75	393,227	-0.19(-0.96%)
Jun 11, 2018	19.85	20.01	19.82	19.95	340,054	+0.15(+0.74%)
Jun 08, 2018	19.78	19.82	19.68	19.80	1,541,512	-0.02(-0.09%)
Jun 07, 2018	19.75	19.83	19.67	19.82	1,247,210	-0.04(-0.22%)
Jun 06, 2018		19.87	19.72	19.86	177,446	+0.23(+1.15%)
Jun 05, 2018	19.64	19.69	19.56	19.63	755,179	+0.11(+0.58%)
Jun 04, 2018	19.50	19.55	19.46	19.52	120,340	+0.17(+0.89%)