Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.79	18.79	18.66	18.71	479,278	+0.01(+0.05%)
Mar 28, 2019	18.66	18.76	18.59	18.70	559,613	-0.04(-0.23%)
Mar 27, 2019	18.73	18.80	18.68	18.74	607,339	-0.10(-0.51%)
Mar 26, 2019	18.79	18.87	18.74	18.84	382,291	+0.25(+1.36%)
Mar 25, 2019	18.53	18.62	18.49	18.59	338,244	-0.05(-0.28%)
Mar 22, 2019	18.60	18.74	18.56	18.64	282,063	-0.11(-0.60%)
Mar 21, 2019	18.74	18.82	18.65	18.75	369,787	-0.05(-0.28%)
Mar 20, 2019	18.80	18.86	18.70	18.80	427,994	-0.25(-1.33%)
Mar 19, 2019	19.23	19.26	19.02	19.06	892,775	-0.23(-1.18%)
Mar 18, 2019	19.29	19.35	19.26	19.28	369,642	-0.06(-0.32%)
Mar 15, 2019	19.34	19.47	19.25	19.34	455,085	+0.08(+0.41%)
Mar 14, 2019	19.39	19.43	19.27	19.27	447,603	+0.27(+1.42%)
Mar 13, 2019	19.10	19.13	18.97	19.00	496,258	+0.01(+0.05%)
Mar 12, 2019	19.02	19.09	18.96	18.99	238,601	+0.00(+0.00%)
Mar 11, 2019	18.79	19.04	18.79	18.99	335,913	+0.21(+1.11%)
Mar 08, 2019	18.77	18.80	18.72	18.78	399,016	-0.19(-1.01%)
Mar 07, 2019	19.08	19.10	18.90	18.97	492,143	-0.10(-0.55%)
Mar 06, 2019	19.28	19.35	19.01	19.07	1,093,091	+0.03(+0.18%)
Mar 05, 2019	19.04	19.08	18.98	19.04	564,066	+0.04(+0.23%)
Mar 04, 2019	19.00	19.02	18.79	19.00	1,057,815	+0.33(+1.78%)
Mar 01, 2019	18.85	18.94	18.55	18.66	675,805	-1.44(-7.16%)
Feb 28, 2019	19.97	20.19	19.97	20.10	310,566	+0.10(+0.52%)
Feb 27, 2019	19.97	20.04	19.95	20.00	486,122	-0.06(-0.30%)
Feb 26, 2019	19.95	20.14	19.92	20.06	351,588	+0.05(+0.26%)
Feb 25, 2019	20.02	20.12	19.97	20.01	642,711	-0.24(-1.21%)
Feb 22, 2019	20.06	20.29	20.05	20.25	331,137	+0.13(+0.65%)
Feb 21, 2019	20.08	20.17	20.00	20.12	430,514	+0.86(+4.48%)
Feb 20, 2019	19.19	19.33	19.15	19.26	357,866	+0.03(+0.18%)
Feb 19, 2019	19.03	19.24	19.01	19.22	574,320	-0.21(-1.08%)
Feb 15, 2019	19.45	19.45	19.31	19.43	436,624	-0.07(-0.36%)
Feb 14, 2019	19.48	19.57	19.47	19.50	250,294	+0.05(+0.27%)
Feb 13, 2019	19.36	19.47	19.34	19.45	305,832	-0.06(-0.31%)
Feb 12, 2019	19.48	19.54	19.39	19.51	194,562	-0.02(-0.09%)
Feb 11, 2019	19.46	19.58	19.46	19.53	318,534	-0.08(-0.40%)
Feb 08, 2019	19.45	19.61	19.41	19.61	247,665	+0.29(+1.49%)
Feb 07, 2019	19.51	19.51	19.25	19.32	678,372	-0.19(-0.98%)
Feb 06, 2019	19.50	19.52	19.41	19.51	921,499	-0.15(-0.75%)
Feb 05, 2019	19.67	19.74	19.58	19.66	316,261	+0.08(+0.40%)
Feb 04, 2019	19.48	19.58	19.45	19.58	400,238	+0.18(+0.94%)
Feb 01, 2019	19.38	19.48	19.31	19.40	236,887	+0.05(+0.27%)
Jan 31, 2019	19.25	19.36	19.21	19.34	333,905	+0.19(+1.00%)
Jan 30, 2019	19.16	19.18	19.03	19.15	335,983	+0.19(+1.01%)
Jan 29, 2019	18.93	19.01	18.86	18.96	830,332	+0.29(+1.54%)
Jan 28, 2019	18.53	18.70	18.52	18.67	450,509	-0.04(-0.23%)
Jan 25, 2019	18.69	18.75	18.61	18.72	412,431	-0.06(-0.33%)
Jan 24, 2019	18.78	18.83	18.69	18.78	386,194	-0.23(-1.19%)
Jan 23, 2019	19.02	19.04	18.85	19.00	322,666	-0.03(-0.14%)
Jan 22, 2019	19.03	19.07	18.91	19.03	533,407	+0.13(+0.69%)
Jan 18, 2019	18.91	18.99	18.81	18.90	447,173	+0.14(+0.74%)
Jan 17, 2019	18.66	18.82	18.62	18.76	2,774,963	+0.13(+0.70%)
Jan 16, 2019	18.42	18.69	18.42	18.63	1,750,815	+0.28(+1.52%)
Jan 15, 2019	18.18	18.37	18.16	18.35	312,483	+0.10(+0.53%)
Jan 14, 2019	18.27	18.35	18.22	18.25	697,072	-0.20(-1.09%)
Jan 11, 2019	18.30	18.52	18.26	18.45	352,235	+0.03(+0.14%)
Jan 10, 2019	18.25	18.44	18.22	18.43	324,268	+0.10(+0.52%)
Jan 09, 2019	18.32	18.41	18.24	18.33	552,477	-0.18(-0.99%)
Jan 08, 2019	18.48	18.52	18.38	18.52	359,586	+0.19(+1.05%)
Jan 07, 2019	18.18	18.36	18.11	18.32	361,060	+0.15(+0.82%)
Jan 04, 2019	17.79	18.21	17.78	18.18	373,676	+0.44(+2.51%)
Jan 03, 2019	17.75	17.84	17.71	17.73	321,752	-0.20(-1.12%)