Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.33	20.33	20.33	0	+0.07(+0.34%)
Dec 28, 2017	20.34	20.36	20.24	20.26	137,887	+0.03(+0.13%)
Dec 27, 2017	20.24	20.29	20.18	20.24	95,389	+0.07(+0.34%)
Dec 26, 2017	20.07	20.20	20.00	20.17	71,957	+0.04(+0.21%)
Dec 22, 2017	20.11	20.22	20.10	20.12	90,706	-0.01(-0.04%)
Dec 21, 2017	20.10	20.19	20.07	20.13	92,497	+0.01(+0.04%)
Dec 20, 2017	20.21	20.21	20.12	20.12	138,018	+0.04(+0.21%)
Dec 19, 2017	20.08	20.12	20.01	20.08	113,072	-0.12(-0.59%)
Dec 18, 2017	20.28	20.32	20.17	20.20	155,420	+0.08(+0.38%)
Dec 15, 2017	20.08	20.16	20.02	20.12	199,985	-0.09(-0.47%)
Dec 14, 2017	20.31	20.32	20.21	20.22	139,201	+0.03(+0.13%)
Dec 13, 2017	20.18	20.28	20.15	20.19	364,317	+0.21(+1.03%)
Dec 12, 2017	19.93	20.00	19.77	19.99	511,914	-0.06(-0.30%)
Dec 11, 2017	19.97	20.05	19.96	20.05	134,657	-0.03(-0.13%)
Dec 08, 2017	19.97	20.08	19.92	20.07	149,172	-0.09(-0.47%)
Dec 07, 2017	20.18	20.19	20.08	20.17	125,276	-0.02(-0.09%)
Dec 06, 2017	20.17	20.22	20.14	20.18	142,457	+0.07(+0.34%)
Dec 05, 2017	20.12	20.17	20.07	20.12	100,450	-0.04(-0.21%)
Dec 04, 2017	20.31	20.31	20.12	20.16	85,208	-0.10(-0.51%)