Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.88	18.97	18.80	18.90	285,963	+0.22(+1.16%)
Jun 29, 2017	18.72	18.72	18.59	18.68	132,174	-0.32(-1.68%)
Jun 28, 2017	18.93	19.03	18.91	19.00	170,767	+0.13(+0.69%)
Jun 27, 2017	18.81	18.93	18.81	18.87	114,983	-0.12(-0.64%)
Jun 26, 2017	19.02	19.08	18.99	18.99	92,005	+0.06(+0.32%)
Jun 23, 2017	18.87	18.94	18.83	18.93	92,552	+0.16(+0.83%)
Jun 22, 2017	18.82	18.84	18.71	18.78	157,520	-0.17(-0.91%)
Jun 21, 2017	18.89	18.96	18.86	18.95	146,523	+0.07(+0.37%)
Jun 20, 2017	18.97	18.99	18.87	18.88	151,769	-0.16(-0.82%)
Jun 19, 2017	18.96	19.06	18.95	19.04	116,322	-0.07(-0.36%)
Jun 16, 2017	18.96	19.15	18.96	19.11	314,847	+0.34(+1.79%)
Jun 15, 2017	18.61	18.81	18.61	18.77	93,580	-0.03(-0.18%)
Jun 14, 2017	18.91	18.94	18.76	18.80	134,496	+0.16(+0.88%)
Jun 13, 2017	18.61	18.65	18.58	18.64	106,836	+0.05(+0.28%)
Jun 12, 2017	18.62	18.62	18.52	18.59	130,229	-0.11(-0.60%)
Jun 09, 2017	18.77	18.80	18.62	18.70	123,103	-0.15(-0.78%)
Jun 08, 2017	18.91	18.92	18.78	18.85	85,281	-0.18(-0.95%)
Jun 07, 2017	19.01	19.05	18.95	19.03	111,910	+0.09(+0.50%)
Jun 06, 2017	18.90	18.97	18.86	18.93	130,272	+0.03(+0.18%)
Jun 05, 2017	18.93	18.95	18.86	18.90	192,051	-0.01(-0.05%)
Jun 02, 2017	18.78	18.91	18.77	18.91	144,442	-0.01(-0.05%)
Jun 01, 2017	18.81	18.92	18.80	18.92	119,701	+0.21(+1.11%)
May 31, 2017	18.68	18.80	18.67	18.71	148,047	+0.21(+1.12%)
May 30, 2017	18.47	18.53	18.46	18.50	90,322	+0.03(+0.19%)
May 26, 2017	18.49	18.49	18.41	18.47	77,199	-0.03(-0.19%)
May 25, 2017	18.48	18.51	18.45	18.50	109,953	+0.01(+0.05%)
May 24, 2017	18.49	18.53	18.44	18.49	156,750	-0.02(-0.09%)
May 23, 2017	18.56	18.65	18.50	18.51	129,509	+0.01(+0.05%)
May 22, 2017	18.56	18.61	18.46	18.50	151,972	+0.00(+0.00%)
May 19, 2017	18.46	18.53	18.43	18.50	227,765	+0.24(+1.32%)
May 18, 2017	18.31	18.35	18.21	18.26	120,957	-0.02(-0.09%)
May 17, 2017	18.49	18.49	18.26	18.28	89,740	-0.18(-0.98%)
May 16, 2017	18.46	18.49	18.41	18.46	135,748	+0.29(+1.62%)
May 15, 2017	18.12	18.19	18.11	18.17	87,124	-0.11(-0.61%)
May 12, 2017	18.18	18.29	18.16	18.28	92,367	+0.20(+1.10%)
May 11, 2017	18.02	18.09	17.98	18.08	90,087	-0.06(-0.33%)
May 10, 2017	18.18	18.18	18.08	18.14	103,295	-0.02(-0.09%)
May 09, 2017	18.10	18.17	18.08	18.16	101,738	+0.16(+0.91%)
May 08, 2017	18.04	18.04	17.94	17.99	121,480	-0.12(-0.67%)
May 05, 2017	18.01	18.12	17.98	18.11	101,446	+0.10(+0.58%)
May 04, 2017	17.87	18.02	17.84	18.01	115,054	+0.19(+1.07%)
May 03, 2017	17.90	17.90	17.77	17.82	130,486	-0.07(-0.39%)
May 02, 2017	17.81	17.90	17.78	17.89	78,358	+0.22(+1.22%)
May 01, 2017	17.73	17.74	17.64	17.67	73,631	-0.01(-0.05%)
Apr 28, 2017	17.69	17.72	17.65	17.68	68,699	-0.05(-0.29%)
Apr 27, 2017	17.66	17.75	17.63	17.73	146,320	+0.17(+0.98%)
Apr 26, 2017	17.54	17.64	17.54	17.56	167,719	+0.06(+0.36%)
Apr 25, 2017	17.45	17.55	17.45	17.50	103,300	+0.07(+0.39%)
Apr 24, 2017	17.42	17.51	17.36	17.43	459,755	+0.25(+1.43%)
Apr 21, 2017	17.16	17.23	17.12	17.18	120,983	+0.03(+0.15%)
Apr 20, 2017	17.09	17.18	17.06	17.16	91,625	+0.22(+1.30%)
Apr 19, 2017	17.09	17.09	16.90	16.94	153,079	-0.25(-1.43%)
Apr 18, 2017	17.10	17.20	17.06	17.18	114,997	+0.11(+0.65%)
Apr 17, 2017	17.00	17.07	16.99	17.07	70,256	+0.11(+0.65%)
Apr 13, 2017	17.02	17.03	16.95	16.96	81,906	-0.11(-0.65%)
Apr 12, 2017	17.01	17.09	17.01	17.07	108,072	+0.09(+0.55%)
Apr 11, 2017	16.93	16.99	16.87	16.98	112,308	+0.11(+0.65%)
Apr 10, 2017	16.87	16.93	16.84	16.87	113,889	+0.08(+0.51%)
Apr 07, 2017	16.75	16.82	16.75	16.78	106,800	+0.01(+0.05%)
Apr 06, 2017	16.86	16.87	16.76	16.78	104,634	-0.01(-0.05%)
Apr 05, 2017	16.80	16.90	16.78	16.78	127,691	-0.03(-0.15%)
Apr 04, 2017	16.76	16.83	16.70	16.81	157,066	+0.05(+0.30%)