Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	17.85	17.93	17.78	17.93	515,387	+0.03(+0.20%)
Dec 31, 2018	18.02	18.07	17.83	17.90	465,519	-0.06(-0.34%)
Dec 28, 2018	17.98	18.04	17.88	17.96	390,760	+0.24(+1.38%)
Dec 27, 2018	17.44	17.72	17.38	17.71	1,072,907	+0.10(+0.54%)
Dec 26, 2018	17.29	17.63	17.27	17.62	444,656	+0.31(+1.81%)
Dec 24, 2018	17.15	17.52	17.15	17.30	390,646	+0.02(+0.10%)
Dec 21, 2018	17.50	17.56	17.27	17.29	647,255	-0.46(-2.60%)
Dec 20, 2018	18.02	18.03	17.63	17.75	599,337	+0.06(+0.34%)
Dec 19, 2018	17.85	17.94	17.63	17.69	527,961	+0.00(+0.00%)
Dec 18, 2018	17.78	17.86	17.64	17.69	410,047	-0.18(-1.02%)
Dec 17, 2018	18.26	18.27	17.81	17.87	623,654	+0.01(+0.05%)
Dec 14, 2018	17.93	18.00	17.80	17.86	327,698	-0.04(-0.24%)
Dec 13, 2018	17.89	17.99	17.85	17.91	329,201	+0.03(+0.15%)
Dec 12, 2018	17.98	18.07	17.86	17.88	289,260	+0.22(+1.23%)
Dec 11, 2018	17.82	17.88	17.60	17.66	732,477	-0.05(-0.30%)
Dec 10, 2018	17.75	17.77	17.47	17.71	539,619	-0.19(-1.07%)
Dec 07, 2018	18.02	18.10	17.85	17.91	357,050	+0.07(+0.39%)
Dec 06, 2018	17.80	17.86	17.62	17.84	580,769	-0.30(-1.64%)
Dec 04, 2018	18.48	18.50	18.11	18.13	403,602	-0.41(-2.21%)