Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	19.19	19.83	19.19	19.51	1,439,499	-0.11(-0.56%)
Mar 30, 2020	19.31	19.65	19.25	19.62	1,276,889	+0.43(+2.23%)
Mar 27, 2020	18.71	19.54	18.44	19.19	3,688,498	-0.31(-1.59%)
Mar 26, 2020	18.51	19.57	18.51	19.50	2,879,755	+1.24(+6.79%)
Mar 25, 2020	17.80	18.60	17.57	18.26	1,946,348	+1.28(+7.52%)
Mar 24, 2020	16.56	17.04	16.44	16.98	1,548,106	+1.56(+10.11%)
Mar 23, 2020	15.53	15.93	15.32	15.42	1,994,858	-0.03(-0.18%)
Mar 20, 2020	16.77	16.89	15.40	15.45	1,696,367	-0.77(-4.78%)
Mar 19, 2020	15.64	16.62	15.61	16.23	879,456	+0.15(+0.91%)
Mar 18, 2020	16.05	16.48	15.55	16.08	1,436,330	-1.20(-6.96%)
Mar 17, 2020	16.34	17.29	16.02	17.28	2,594,377	+0.80(+4.87%)
Mar 16, 2020	16.02	17.08	15.96	16.48	2,584,024	-1.23(-6.95%)
Mar 13, 2020	17.97	17.97	16.96	17.71	1,601,362	+0.15(+0.83%)
Mar 12, 2020	18.37	18.37	16.13	17.57	1,371,854	-2.21(-11.16%)
Mar 11, 2020	20.08	20.16	19.54	19.77	2,799,553	-0.92(-4.45%)
Mar 10, 2020	20.63	20.72	19.98	20.69	1,661,846	+0.30(+1.48%)
Mar 09, 2020	20.87	21.24	20.23	20.39	1,853,324	-1.68(-7.60%)
Mar 06, 2020	21.73	22.13	21.71	22.07	924,154	-0.26(-1.18%)
Mar 05, 2020	22.27	22.53	22.20	22.33	832,239	-0.56(-2.43%)
Mar 04, 2020	22.60	22.90	22.38	22.89	748,295	+0.60(+2.70%)
Mar 03, 2020	22.43	22.75	22.16	22.29	1,159,725	+0.01(+0.04%)
Mar 02, 2020	21.99	22.29	21.79	22.28	1,021,940	+0.26(+1.20%)
Feb 28, 2020	21.86	22.08	21.48	22.01	1,372,847	-0.49(-2.19%)
Feb 27, 2020	23.03	23.13	22.51	22.51	847,783	-0.77(-3.29%)
Feb 26, 2020	23.27	23.55	23.22	23.27	539,029	-0.01(-0.04%)
Feb 25, 2020	23.61	23.67	23.26	23.28	579,801	-0.33(-1.39%)
Feb 24, 2020	23.55	23.73	23.54	23.61	674,258	-0.90(-3.68%)
Feb 21, 2020	24.60	24.63	24.44	24.51	402,617	-0.15(-0.59%)
Feb 20, 2020	24.52	24.68	24.47	24.66	339,836	-0.10(-0.40%)
Feb 19, 2020	24.81	24.82	24.74	24.76	293,535	-0.02(-0.07%)
Feb 18, 2020	24.70	24.84	24.69	24.78	318,940	+0.11(+0.44%)
Feb 14, 2020	24.56	24.69	24.52	24.67	293,460	+0.07(+0.30%)
Feb 13, 2020	24.44	24.70	24.33	24.59	478,660	+0.39(+1.62%)
Feb 12, 2020	24.13	24.27	23.98	24.20	641,387	-0.22(-0.90%)
Feb 11, 2020	24.56	24.57	24.41	24.42	393,194	-0.15(-0.63%)
Feb 10, 2020	24.47	24.57	24.44	24.57	324,208	+0.06(+0.26%)
Feb 07, 2020	24.60	24.64	24.51	24.51	295,545	-0.22(-0.88%)
Feb 06, 2020	24.71	24.78	24.68	24.73	264,301	+0.05(+0.18%)
Feb 05, 2020	24.69	24.74	24.61	24.68	866,098	+0.19(+0.78%)
Feb 04, 2020	24.45	24.54	24.41	24.49	391,709	+0.58(+2.44%)
Feb 03, 2020	24.02	24.10	23.88	23.91	415,628	-0.28(-1.17%)
Jan 31, 2020	24.34	24.34	24.11	24.19	381,444	-0.15(-0.64%)
Jan 30, 2020	24.25	24.36	24.19	24.35	698,210	+0.23(+0.94%)
Jan 29, 2020	24.16	24.20	24.05	24.12	294,079	-0.16(-0.64%)
Jan 28, 2020	24.16	24.30	24.11	24.27	252,008	+0.25(+1.02%)
Jan 27, 2020	24.06	24.12	24.01	24.03	312,793	-0.30(-1.24%)
Jan 24, 2020	24.56	24.60	24.31	24.33	624,111	+0.27(+1.14%)
Jan 23, 2020	23.99	24.07	23.90	24.06	376,381	+0.02(+0.08%)
Jan 22, 2020	24.04	24.15	24.00	24.04	284,438	+0.28(+1.19%)
Jan 21, 2020	23.68	23.82	23.66	23.75	320,706	-0.13(-0.53%)
Jan 17, 2020	23.90	23.91	23.80	23.88	255,612	+0.04(+0.15%)
Jan 16, 2020	23.78	23.86	23.71	23.85	308,810	+0.12(+0.50%)
Jan 15, 2020	23.61	23.81	23.61	23.73	268,255	+0.31(+1.32%)
Jan 14, 2020	23.40	23.49	23.38	23.42	292,972	+0.22(+0.94%)
Jan 13, 2020	23.06	23.20	23.03	23.20	275,195	+0.15(+0.67%)
Jan 10, 2020	23.08	23.15	23.04	23.04	277,663	+0.03(+0.12%)
Jan 09, 2020	23.00	23.12	22.97	23.02	357,770	+0.22(+0.96%)
Jan 08, 2020	22.63	22.86	22.62	22.80	224,607	+0.11(+0.48%)
Jan 07, 2020	22.71	22.74	22.64	22.69	310,223	-0.26(-1.11%)
Jan 06, 2020	22.74	22.94	22.73	22.94	269,111	+0.14(+0.60%)
Jan 03, 2020	22.68	22.90	22.68	22.81	410,077	-0.19(-0.83%)