Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.27	19.44	19.24	19.42	74,932	+0.13(+0.68%)
Sep 28, 2017	19.11	19.32	19.10	19.29	86,946	+0.25(+1.32%)
Sep 27, 2017	18.98	19.05	18.94	19.04	142,948	-0.20(-1.04%)
Sep 26, 2017	19.17	19.24	19.16	19.24	113,526	-0.10(-0.54%)
Sep 25, 2017	19.34	19.38	19.28	19.34	103,664	+0.03(+0.14%)
Sep 22, 2017	19.30	19.33	19.25	19.32	141,224	+0.00(+0.00%)
Sep 21, 2017	19.17	19.35	19.16	19.32	92,582	-0.08(-0.40%)
Sep 20, 2017	19.42	19.49	19.30	19.39	106,816	-0.04(-0.22%)
Sep 19, 2017	19.52	19.52	19.36	19.44	82,044	-0.02(-0.09%)
Sep 18, 2017	19.51	19.58	19.41	19.45	89,822	-0.07(-0.36%)
Sep 15, 2017	19.57	19.60	19.50	19.52	103,189	+0.00(+0.00%)
Sep 14, 2017	19.55	19.58	19.49	19.52	116,389	+0.06(+0.31%)
Sep 13, 2017	19.61	19.61	19.43	19.46	90,589	-0.14(-0.71%)
Sep 12, 2017	19.61	19.64	19.56	19.60	78,389	+0.03(+0.18%)
Sep 11, 2017	19.56	19.60	19.53	19.57	51,428	+0.11(+0.58%)
Sep 08, 2017	19.38	19.48	19.38	19.45	93,437	+0.10(+0.49%)
Sep 07, 2017	19.31	19.38	19.30	19.36	58,620	+0.20(+1.04%)
Sep 06, 2017	19.17	19.20	19.09	19.16	114,413	-0.09(-0.45%)
Sep 05, 2017	19.21	19.29	19.16	19.25	107,661	+0.01(+0.05%)
Sep 01, 2017	19.34	19.37	19.24	19.24	110,755	-0.03(-0.14%)
Aug 31, 2017	19.01	19.30	18.99	19.26	174,160	+0.36(+1.93%)
Aug 30, 2017	18.92	18.94	18.88	18.90	109,270	-0.03(-0.14%)
Aug 29, 2017	18.88	18.93	18.87	18.92	72,673	+0.03(+0.14%)
Aug 28, 2017	18.93	18.93	18.86	18.90	79,998	+0.03(+0.18%)
Aug 25, 2017	18.85	18.92	18.81	18.86	99,100	-0.05(-0.28%)
Aug 24, 2017	18.96	18.98	18.86	18.92	80,168	-0.02(-0.09%)
Aug 23, 2017	18.98	18.98	18.89	18.93	71,668	-0.10(-0.50%)
Aug 22, 2017	19.02	19.05	18.98	19.03	81,858	+0.07(+0.37%)
Aug 21, 2017	18.92	18.99	18.84	18.96	118,281	+0.03(+0.18%)
Aug 18, 2017	18.98	18.98	18.80	18.92	205,408	-0.19(-1.00%)
Aug 17, 2017	19.15	19.21	19.10	19.12	95,921	-0.01(-0.05%)
Aug 16, 2017	19.05	19.18	19.02	19.12	86,882	+0.20(+1.06%)
Aug 15, 2017	18.87	18.94	18.84	18.92	56,240	+0.03(+0.14%)
Aug 14, 2017	18.85	18.93	18.80	18.90	82,206	+0.03(+0.14%)
Aug 11, 2017	18.83	18.93	18.80	18.87	185,183	-0.03(-0.18%)
Aug 10, 2017	19.00	19.03	18.89	18.91	81,868	-0.17(-0.87%)
Aug 09, 2017	18.99	19.12	18.99	19.07	128,469	+0.07(+0.37%)
Aug 08, 2017	19.11	19.16	18.98	19.00	97,752	-0.17(-0.86%)
Aug 07, 2017	19.18	19.19	19.10	19.17	114,257	-0.03(-0.18%)
Aug 04, 2017		19.24	19.14	19.20	169,431	+0.03(+0.18%)
Aug 03, 2017	19.23	19.26	19.13	19.17	700,848	+0.03(+0.14%)
Aug 02, 2017	19.18	19.23	19.12	19.14	125,175	-0.04(-0.22%)
Aug 01, 2017	19.25	19.30	19.18	19.18	75,327	+0.10(+0.54%)
Jul 31, 2017	19.07	19.12	19.04	19.08	147,626	+0.10(+0.55%)
Jul 28, 2017	19.09	19.13	18.96	18.98	682,108	-0.10(-0.54%)
Jul 27, 2017	19.16	19.17	19.00	19.08	109,522	+0.28(+1.47%)
Jul 26, 2017	18.70	18.83	18.67	18.80	105,048	+0.10(+0.51%)
Jul 25, 2017	18.81	18.81	18.65	18.71	89,946	+0.02(+0.09%)
Jul 24, 2017	18.62	18.74	18.59	18.69	119,790	-0.12(-0.64%)
Jul 21, 2017	18.83	18.87	18.69	18.81	123,502	-0.08(-0.41%)
Jul 20, 2017	18.79	18.93	18.76	18.89	109,447	+0.13(+0.69%)
Jul 19, 2017	18.67	18.78	18.66	18.76	93,598	+0.08(+0.42%)
Jul 18, 2017	18.58	18.71	18.58	18.68	131,326	+0.05(+0.28%)
Jul 17, 2017	18.63	18.71	18.61	18.63	96,130	-0.13(-0.69%)
Jul 14, 2017	18.67	18.80	18.64	18.76	88,449	+0.17(+0.93%)
Jul 13, 2017	18.56	18.60	18.52	18.59	69,905	+0.05(+0.28%)
Jul 12, 2017	18.44	18.56	18.42	18.54	163,456	+0.21(+1.13%)
Jul 11, 2017	18.18	18.34	18.16	18.33	186,246	-0.14(-0.75%)
Jul 10, 2017	18.38	18.50	18.38	18.47	116,184	+0.01(+0.05%)
Jul 07, 2017	18.39	18.48	18.36	18.46	141,327	-0.12(-0.65%)
Jul 06, 2017	18.47	18.65	18.46	18.58	91,200	-0.21(-1.10%)
Jul 05, 2017	18.67	18.80	18.64	18.79	101,877	+0.13(+0.69%)