Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.06	18.12	17.95	17.95	394,413	-0.10(-0.58%)
Feb 27, 2018	18.20	18.27	18.04	18.06	333,780	-0.31(-1.70%)
Feb 26, 2018	18.33	18.39	18.14	18.37	419,894	-0.23(-1.21%)
Feb 23, 2018	18.39	18.60	18.31	18.59	638,750	+0.34(+1.86%)
Feb 22, 2018			18.18	18.26	1,378,633	-0.03(-0.14%)
Feb 21, 2018	18.58	18.59	18.28	18.28	752,387	+0.14(+0.77%)
Feb 20, 2018	18.23	18.32	18.03	18.14	913,561	-0.08(-0.43%)
Feb 16, 2018		18.22	18.22	18.22	0	+0.02(+0.10%)
Feb 15, 2018	18.01	18.20	18.00	18.20	671,686	+0.13(+0.72%)
Feb 14, 2018	17.71	18.10	17.69	18.07	433,786	+0.16(+0.87%)
Feb 13, 2018	17.83	17.96	17.67	17.92	614,967	-0.17(-0.91%)
Feb 12, 2018	18.04	18.11	17.99	18.08	351,305	+0.06(+0.34%)
Feb 09, 2018	18.16	18.22	17.71	18.02	470,023	+0.22(+1.22%)
Feb 08, 2018	18.22	18.22	17.79	17.80	334,529	-0.33(-1.82%)
Feb 07, 2018	18.19	18.39	18.12	18.13	603,215	-0.08(-0.43%)
Feb 06, 2018	17.91	18.24	17.86	18.21	615,899	+0.08(+0.43%)
Feb 05, 2018	18.44	18.46	18.00	18.13	503,586	-0.54(-2.89%)
Feb 02, 2018	18.72	18.79	18.66	18.67	569,025	-0.24(-1.29%)
Feb 01, 2018	18.61	18.96	18.59	18.92	590,653	-0.12(-0.64%)
Jan 31, 2018	19.24	19.34	18.93	19.04	996,389	-0.14(-0.72%)
Jan 30, 2018	19.39	19.40	19.04	19.18	2,985,093	-0.12(-0.63%)
Jan 29, 2018	19.26	19.39	19.19	19.30	1,143,610	-0.22(-1.11%)
Jan 26, 2018	19.38	19.53	19.32	19.52	794,975	-0.23(-1.14%)
Jan 25, 2018	19.68	19.77	19.32	19.74	3,060,701	+0.06(+0.31%)
Jan 24, 2018	20.04	20.08	19.65	19.68	2,587,168	-0.23(-1.18%)
Jan 23, 2018	19.92	19.96	19.84	19.91	202,796	+0.03(+0.18%)
Jan 22, 2018	19.71	19.89	19.67	19.88	301,163	-0.36(-1.76%)
Jan 19, 2018	20.18	20.26	20.11	20.24	223,968	+0.22(+1.09%)
Jan 18, 2018	19.95	20.05	19.91	20.02	332,370	-0.15(-0.73%)
Jan 17, 2018	20.05	20.25	20.01	20.17	341,216	+0.03(+0.13%)
Jan 16, 2018	20.03	20.22	20.03	20.14	281,679	-0.03(-0.13%)
Jan 12, 2018		20.17	20.17	20.17	0	+0.26(+1.31%)
Jan 11, 2018	19.91	20.00	19.87	19.91	651,103	-0.21(-1.04%)
Jan 10, 2018	20.18	20.18	20.03	20.11	469,774	-0.24(-1.20%)
Jan 09, 2018	20.31	20.38	20.24	20.36	443,311	-0.18(-0.89%)
Jan 08, 2018	20.37	20.55	20.34	20.54	1,099,557	-0.10(-0.46%)
Jan 05, 2018	20.49	20.65	20.48	20.64	310,123	+0.07(+0.34%)
Jan 04, 2018	20.44	20.58	20.42	20.57	133,151	+0.14(+0.68%)
Jan 03, 2018	20.49	20.54	20.35	20.43	118,185	-0.12(-0.59%)
Jan 02, 2018	20.49	20.57	20.44	20.55	122,489	-0.04(-0.21%)
Dec 29, 2017		20.59	20.59	20.59	0	+0.07(+0.34%)
Dec 28, 2017	20.60	20.63	20.50	20.52	136,127	+0.03(+0.13%)
Dec 27, 2017	20.51	20.55	20.44	20.50	94,172	+0.07(+0.34%)
Dec 26, 2017	20.33	20.46	20.25	20.43	71,038	+0.04(+0.21%)
Dec 22, 2017	20.37	20.48	20.36	20.38	89,548	-0.01(-0.04%)
Dec 21, 2017	20.36	20.45	20.33	20.39	91,316	+0.01(+0.04%)
Dec 20, 2017	20.47	20.47	20.38	20.38	136,256	+0.04(+0.21%)
Dec 19, 2017	20.34	20.38	20.27	20.34	111,629	-0.12(-0.59%)
Dec 18, 2017	20.54	20.58	20.43	20.46	153,435	+0.08(+0.38%)
Dec 15, 2017	20.34	20.42	20.28	20.38	197,432	-0.10(-0.47%)
Dec 14, 2017	20.57	20.58	20.47	20.48	137,424	+0.03(+0.13%)
Dec 13, 2017	20.44	20.54	20.41	20.45	359,666	+0.21(+1.03%)
Dec 12, 2017	20.18	20.25	20.02	20.24	505,379	-0.06(-0.30%)
Dec 11, 2017	20.23	20.31	20.22	20.31	132,938	-0.03(-0.13%)
Dec 08, 2017	20.23	20.34	20.18	20.33	147,268	-0.10(-0.47%)
Dec 07, 2017	20.44	20.45	20.34	20.43	123,676	-0.02(-0.09%)
Dec 06, 2017	20.43	20.49	20.40	20.44	140,638	+0.07(+0.34%)
Dec 05, 2017	20.38	20.43	20.33	20.38	99,168	-0.04(-0.21%)
Dec 04, 2017	20.57	20.57	20.38	20.42	84,121	-0.10(-0.51%)