Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.03	19.19	18.99	19.17	75,901	+0.13(+0.68%)
Sep 28, 2017	18.86	19.08	18.85	19.04	88,071	+0.25(+1.32%)
Sep 27, 2017	18.73	18.81	18.70	18.79	144,797	-0.20(-1.04%)
Sep 26, 2017	18.92	18.99	18.91	18.99	114,995	-0.10(-0.54%)
Sep 25, 2017	19.09	19.14	19.03	19.09	105,005	+0.03(+0.13%)
Sep 22, 2017	19.05	19.09	19.01	19.07	143,050	+0.00(+0.00%)
Sep 21, 2017	18.92	19.10	18.92	19.07	93,779	-0.08(-0.40%)
Sep 20, 2017	19.17	19.24	19.05	19.15	108,197	-0.04(-0.22%)
Sep 19, 2017	19.27	19.27	19.11	19.19	83,105	-0.02(-0.09%)
Sep 18, 2017	19.26	19.33	19.16	19.21	90,984	-0.07(-0.36%)
Sep 15, 2017	19.32	19.35	19.25	19.27	104,523	+0.00(+0.00%)
Sep 14, 2017	19.30	19.33	19.24	19.27	117,894	+0.06(+0.31%)
Sep 13, 2017	19.36	19.36	19.18	19.21	91,760	-0.14(-0.71%)
Sep 12, 2017	19.36	19.39	19.31	19.35	79,403	+0.03(+0.18%)
Sep 11, 2017	19.31	19.35	19.28	19.32	52,093	+0.11(+0.58%)
Sep 08, 2017	19.14	19.23	19.13	19.21	94,646	+0.09(+0.49%)
Sep 07, 2017	19.06	19.13	19.05	19.11	59,378	+0.20(+1.04%)
Sep 06, 2017	18.92	18.96	18.85	18.91	115,892	-0.09(-0.45%)
Sep 05, 2017	18.97	19.04	18.91	19.00	109,054	+0.01(+0.04%)