Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.22	19.24	19.15	19.15	195,838	-0.15(-0.77%)
Jul 30, 2018	19.42	19.42	19.26	19.30	146,540	-0.17(-0.90%)
Jul 27, 2018	19.62	19.62	19.44	19.48	190,688	-0.31(-1.59%)
Jul 26, 2018	19.93	19.96	19.76	19.79	172,073	+0.18(+0.93%)
Jul 25, 2018	19.50	19.65	19.34	19.61	157,578	+0.03(+0.13%)
Jul 24, 2018	19.64	19.68	19.50	19.58	199,785	-0.07(-0.36%)
Jul 23, 2018	19.78	19.78	19.64	19.65	217,833	-0.09(-0.44%)
Jul 20, 2018	19.70	19.83	19.68	19.74	154,164	+0.10(+0.53%)
Jul 19, 2018	19.57	19.70	19.57	19.63	126,510	-0.08(-0.40%)
Jul 18, 2018	19.76	19.82	19.71	19.71	139,096	-0.11(-0.57%)
Jul 17, 2018	19.82	19.91	19.77	19.83	202,111	+0.02(+0.09%)
Jul 16, 2018	19.84	19.89	19.76	19.81	244,374	-0.03(-0.13%)
Jul 13, 2018	19.83	19.87	19.78	19.83	176,695	+0.12(+0.62%)
Jul 12, 2018	19.77	19.78	19.67	19.71	203,465	+0.31(+1.57%)
Jul 11, 2018	19.42	19.49	19.34	19.41	178,493	-0.02(-0.09%)
Jul 10, 2018	19.37	19.45	19.34	19.42	168,131	+0.03(+0.13%)
Jul 09, 2018	19.45	19.46	19.35	19.40	148,592	-0.03(-0.18%)
Jul 06, 2018	19.49	19.50	19.38	19.43	232,670	+0.28(+1.46%)
Jul 05, 2018	19.12	19.17	19.03	19.15	180,920	+0.19(+1.01%)
Jul 03, 2018		18.96	18.96	18.96	0	+0.14(+0.74%)
Jul 02, 2018	18.68	18.84	18.67	18.82	251,654	-0.15(-0.78%)
Jun 29, 2018	18.99	19.06	18.95	18.97	263,180	+0.25(+1.35%)
Jun 28, 2018	18.55	18.76	18.53	18.72	370,385	+0.15(+0.80%)
Jun 27, 2018	18.64	18.72	18.52	18.57	1,643,670	-0.30(-1.57%)
Jun 26, 2018	18.69	18.90	18.56	18.87	1,247,001	-0.07(-0.37%)
Jun 25, 2018	18.98	18.99	18.85	18.94	195,364	-0.22(-1.14%)
Jun 22, 2018	19.19	19.22	19.10	19.15	177,991	+0.31(+1.62%)
Jun 21, 2018	19.01	19.05	18.84	18.85	223,815	+0.03(+0.14%)
Jun 20, 2018	18.87	18.88	18.74	18.82	174,609	+0.02(+0.09%)
Jun 19, 2018	18.73	18.83	18.69	18.81	317,979	-0.29(-1.51%)
Jun 18, 2018	18.98	19.17	18.94	19.09	237,082	-0.16(-0.82%)
Jun 15, 2018		19.26	19.10	19.25	380,143	+0.20(+1.05%)
Jun 14, 2018	18.96	19.14	18.95	19.05	504,674	-0.65(-3.32%)
Jun 13, 2018	19.81	19.82	19.64	19.70	320,216	-0.21(-1.05%)
Jun 12, 2018	19.90	19.97	19.85	19.91	390,096	-0.19(-0.95%)
Jun 11, 2018	20.01	20.17	19.98	20.11	337,346	+0.15(+0.74%)
Jun 08, 2018	19.94	19.97	19.83	19.96	1,529,236	-0.02(-0.09%)
Jun 07, 2018	19.91	19.99	19.83	19.97	1,237,278	-0.04(-0.22%)
Jun 06, 2018		20.03	19.87	20.02	176,033	+0.23(+1.15%)
Jun 05, 2018	19.80	19.85	19.72	19.79	749,165	+0.11(+0.58%)
Jun 04, 2018	19.65	19.70	19.62	19.68	119,382	+0.17(+0.89%)
Jun 01, 2018	19.46	19.53	19.40	19.50	227,794	+0.03(+0.18%)
May 31, 2018	19.54	19.57	19.39	19.47	384,836	+0.16(+0.81%)
May 30, 2018	19.21	19.33	19.18	19.31	120,829	+0.17(+0.87%)
May 29, 2018	19.15	19.22	19.08	19.15	351,306	-0.24(-1.22%)
May 25, 2018		19.38	19.38	19.38	0	+0.03(+0.18%)
May 24, 2018	19.35	19.38	19.28	19.35	371,999	-0.01(-0.04%)
May 23, 2018	19.33	19.39	19.24	19.35	350,508	-0.08(-0.40%)
May 22, 2018	19.54	19.56	19.42	19.43	124,637	-0.05(-0.27%)
May 21, 2018	19.42	19.53	19.42	19.49	314,455	+0.24(+1.22%)
May 18, 2018	19.22	19.27	19.18	19.25	829,594	+0.13(+0.68%)
May 17, 2018	18.92	19.16	18.87	19.12	1,099,101	+0.24(+1.25%)
May 16, 2018	18.70	18.91	18.70	18.88	1,749,099	+0.05(+0.28%)
May 15, 2018	18.71	18.85	18.68	18.83	554,131	+0.03(+0.14%)
May 14, 2018	18.88	18.95	18.79	18.81	1,481,341	-0.20(-1.06%)
May 11, 2018	19.04	19.07	18.99	19.01	144,891	-0.11(-0.59%)
May 10, 2018	19.09	19.15	19.07	19.12	177,268	+0.15(+0.78%)
May 09, 2018	18.90	19.01	18.88	18.97	168,475	+0.03(+0.14%)
May 08, 2018	18.79	18.96	18.75	18.94	335,313	+0.10(+0.51%)
May 07, 2018	18.85	18.89	18.77	18.85	137,657	+0.02(+0.09%)
May 04, 2018	18.77	18.87	18.74	18.83	140,924	+0.13(+0.70%)
May 03, 2018	18.69	18.73	18.58	18.70	137,059	+0.01(+0.05%)
May 02, 2018	18.81	18.85	18.68	18.69	117,065	-0.11(-0.60%)