Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.36	18.38	18.22	18.30	320,474	-0.21(-1.13%)
Nov 29, 2018	18.52	18.60	18.44	18.51	357,130	-0.13(-0.70%)
Nov 28, 2018	18.52	18.66	18.39	18.64	446,092	+0.30(+1.62%)
Nov 27, 2018	18.32	18.37	18.26	18.34	505,830	-0.15(-0.80%)
Nov 26, 2018	18.43	18.50	18.38	18.49	467,019	+0.06(+0.33%)
Nov 23, 2018	18.29	18.55	18.27	18.43	944,453	+0.31(+1.68%)
Nov 21, 2018		18.12	18.12	18.12	0	-0.02(-0.10%)
Nov 20, 2018	17.97	18.27	17.91	18.14	1,559,967	-0.14(-0.76%)
Nov 19, 2018	18.41	18.48	18.17	18.28	795,558	-0.09(-0.48%)
Nov 16, 2018	18.18	18.38	18.14	18.37	3,031,952	+0.10(+0.53%)
Nov 15, 2018	18.21	18.30	18.11	18.27	1,008,482	+0.12(+0.67%)
Nov 14, 2018	18.07	18.21	18.02	18.15	3,195,826	+0.36(+2.01%)
Nov 13, 2018	17.87	17.95	17.72	17.79	1,078,511	+0.16(+0.89%)
Nov 12, 2018	17.57	17.74	17.51	17.63	1,408,184	-0.12(-0.69%)
Nov 09, 2018	17.61	17.78	17.60	17.76	1,116,902	+0.25(+1.45%)
Nov 08, 2018	17.63	17.64	17.44	17.50	296,659	-0.17(-0.94%)
Nov 07, 2018	17.53	17.70	17.50	17.67	183,992	+0.26(+1.50%)
Nov 06, 2018	17.33	17.43	17.32	17.41	227,513	-0.03(-0.20%)
Nov 05, 2018	17.38	17.50	17.37	17.44	272,962	+0.14(+0.81%)
Nov 02, 2018	17.44	17.53	17.25	17.30	415,412	-0.06(-0.35%)
Nov 01, 2018	17.35	17.42	17.28	17.36	601,716	+0.22(+1.27%)
Oct 31, 2018	17.27	17.48	17.15	17.15	630,235	+0.27(+1.60%)
Oct 30, 2018	16.88	16.99	16.77	16.88	329,328	-0.12(-0.72%)
Oct 29, 2018	17.36	17.36	16.86	17.00	381,237	-0.10(-0.61%)
Oct 26, 2018	17.31	17.31	16.90	17.10	363,701	-0.18(-1.06%)
Oct 25, 2018	17.42	17.43	17.27	17.29	494,692	+0.24(+1.43%)
Oct 24, 2018	17.29	17.31	17.03	17.04	239,122	-0.17(-0.96%)
Oct 23, 2018	17.19	17.28	17.08	17.21	258,412	+0.01(+0.05%)
Oct 22, 2018	17.17	17.25	17.08	17.20	334,734	-0.10(-0.60%)
Oct 19, 2018	17.28	17.36	17.24	17.30	263,373	+0.10(+0.61%)
Oct 18, 2018	17.49	17.49	17.16	17.20	385,962	-0.16(-0.90%)
Oct 17, 2018	17.38	17.41	17.29	17.36	446,962	-0.27(-1.53%)
Oct 16, 2018	17.66	17.70	17.57	17.63	454,847	+0.35(+2.02%)
Oct 15, 2018	17.20	17.39	17.19	17.28	895,004	+0.10(+0.61%)
Oct 12, 2018	17.27	17.28	17.06	17.17	1,938,211	+0.10(+0.56%)
Oct 11, 2018	17.35	17.38	16.99	17.08	2,111,732	+0.11(+0.67%)
Oct 10, 2018	17.25	17.26	16.96	16.96	1,067,420	-0.34(-1.97%)
Oct 09, 2018	17.20	17.44	17.20	17.30	598,590	-0.03(-0.15%)
Oct 08, 2018	17.39	17.46	17.29	17.33	352,107	-0.18(-1.05%)
Oct 05, 2018	17.52	17.62	17.48	17.51	317,607	-0.06(-0.35%)
Oct 04, 2018	17.71	17.73	17.48	17.57	520,178	-0.69(-3.77%)
Oct 03, 2018	18.31	18.44	18.23	18.26	488,745	+0.24(+1.31%)
Oct 02, 2018	18.13	18.17	18.01	18.03	409,747	-0.30(-1.62%)
Oct 01, 2018	18.50	18.52	18.24	18.32	471,715	+0.07(+0.38%)
Sep 28, 2018	18.25	18.37	18.18	18.25	484,896	+0.17(+0.92%)
Sep 27, 2018	18.25	18.38	18.09	18.09	410,069	+0.10(+0.58%)
Sep 26, 2018	17.96	18.14	17.95	17.98	417,034	+0.09(+0.49%)
Sep 25, 2018	18.01	18.04	17.87	17.90	454,623	+0.15(+0.84%)
Sep 24, 2018	17.94	17.97	17.74	17.75	637,817	+0.08(+0.44%)
Sep 21, 2018	17.77	17.81	17.66	17.67	384,913	-0.24(-1.32%)
Sep 20, 2018	17.80	17.91	17.67	17.91	519,535	+0.61(+3.53%)
Sep 19, 2018	17.39	17.42	17.22	17.29	412,960	-0.35(-1.98%)
Sep 18, 2018	17.75	17.78	17.64	17.64	264,288	-0.35(-1.94%)
Sep 17, 2018	18.04	18.07	17.94	17.99	361,666	-0.09(-0.48%)
Sep 14, 2018	18.25	18.30	18.05	18.08	290,892	-0.20(-1.10%)
Sep 13, 2018	18.38	18.47	18.25	18.28	274,627	-0.23(-1.23%)
Sep 12, 2018	18.62	18.66	18.46	18.51	284,513	-0.18(-0.98%)
Sep 11, 2018	18.74	18.79	18.66	18.69	447,741	-0.24(-1.24%)
Sep 10, 2018	18.93	18.96	18.82	18.93	222,634	+0.40(+2.17%)
Sep 07, 2018	18.78	18.81	18.51	18.52	463,340	-0.52(-2.75%)
Sep 06, 2018	19.24	19.29	19.02	19.05	199,724	-0.09(-0.46%)
Sep 05, 2018	19.23	19.27	19.09	19.13	135,310	-0.24(-1.22%)