Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.15	18.15	18.15	0	+0.12(+0.67%)
Mar 28, 2018	18.11	18.16	17.97	18.03	208,875	+0.17(+0.92%)
Mar 27, 2018	18.04	18.07	17.81	17.86	231,671	-0.03(-0.19%)
Mar 26, 2018	17.95	17.95	17.71	17.90	284,544	+0.23(+1.33%)
Mar 23, 2018	17.91	17.95	17.66	17.66	276,455	-0.17(-0.97%)
Mar 22, 2018	17.90	18.00	17.84	17.84	253,028	-0.17(-0.96%)
Mar 21, 2018	18.03	18.08	17.96	18.01	262,678	-0.09(-0.48%)
Mar 20, 2018	18.12	18.18	18.04	18.10	210,865	-0.13(-0.71%)
Mar 19, 2018	18.14	18.32	18.13	18.23	253,018	+0.03(+0.14%)
Mar 16, 2018	18.20	18.22	18.12	18.20	475,080	-0.03(-0.14%)
Mar 15, 2018	18.21	18.33	18.19	18.23	203,508	-0.03(-0.14%)
Mar 14, 2018	18.34	18.35	18.14	18.26	275,687	-0.03(-0.14%)
Mar 13, 2018	18.37	18.39	18.19	18.28	351,377	-0.24(-1.31%)
Mar 12, 2018	18.38	18.54	18.38	18.52	312,052	+0.17(+0.90%)
Mar 09, 2018	18.28	18.38	18.22	18.36	240,203	+0.13(+0.72%)
Mar 08, 2018	18.21	18.29	18.16	18.23	228,016	+0.10(+0.57%)
Mar 07, 2018		18.15	17.99	18.12	152,127	+0.04(+0.24%)
Mar 06, 2018	18.06	18.11	17.99	18.08	182,908	+0.12(+0.68%)
Mar 05, 2018	17.79	17.98	17.77	17.96	355,039	+0.15(+0.83%)
Mar 02, 2018	17.75	17.83	17.65	17.81	276,930	+0.03(+0.15%)
Mar 01, 2018	17.90	17.91	17.69	17.79	282,753	-0.17(-0.92%)
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%)