Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.58	20.71	20.57	20.64	121,088	-0.06(-0.29%)
Nov 29, 2017	20.85	20.88	20.66	20.71	116,223	-0.16(-0.75%)
Nov 28, 2017	20.73	20.86	20.70	20.86	115,629	+0.16(+0.76%)
Nov 27, 2017	20.82	20.82	20.65	20.71	88,435	-0.05(-0.25%)
Nov 24, 2017	20.72	20.78	20.71	20.76	50,736	+0.13(+0.63%)
Nov 22, 2017	20.65	20.67	20.53	20.63	87,267	+0.01(+0.04%)
Nov 21, 2017	20.58	20.63	20.57	20.62	100,462	+0.11(+0.55%)
Nov 20, 2017	20.50	20.55	20.46	20.51	93,682	+0.23(+1.11%)
Nov 17, 2017	20.27	20.29	20.23	20.28	116,075	-0.03(-0.17%)
Nov 16, 2017	20.25	20.33	20.12	20.31	460,942	+0.23(+1.17%)
Nov 15, 2017	20.09	20.12	20.05	20.08	261,059	-0.07(-0.34%)
Nov 14, 2017	20.14	20.19	20.11	20.15	92,640	+0.09(+0.43%)
Nov 13, 2017	20.01	20.09	19.99	20.06	74,986	-0.02(-0.09%)
Nov 10, 2017	20.09	20.10	20.03	20.08	67,644	+0.03(+0.17%)
Nov 09, 2017	19.99	20.07	19.97	20.05	90,257	-0.02(-0.09%)
Nov 08, 2017	19.91	20.09	19.91	20.06	82,958	+0.03(+0.13%)
Nov 07, 2017	20.06	20.08	19.99	20.04	69,825	-0.10(-0.47%)
Nov 06, 2017	20.05	20.13	20.04	20.13	78,845	+0.02(+0.09%)
Nov 03, 2017	20.11	20.12	20.03	20.11	82,552	+0.23(+1.18%)
Nov 02, 2017	19.95	19.95	19.78	19.88	115,478	-0.17(-0.82%)