Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.59	20.59	20.59	0	+0.07(+0.34%)
Dec 28, 2017	20.60	20.63	20.50	20.52	136,127	+0.03(+0.13%)
Dec 27, 2017	20.51	20.55	20.44	20.50	94,172	+0.07(+0.34%)
Dec 26, 2017	20.33	20.46	20.25	20.43	71,038	+0.04(+0.21%)
Dec 22, 2017	20.37	20.48	20.36	20.38	89,548	-0.01(-0.04%)
Dec 21, 2017	20.36	20.45	20.33	20.39	91,316	+0.01(+0.04%)
Dec 20, 2017	20.47	20.47	20.38	20.38	136,256	+0.04(+0.21%)
Dec 19, 2017	20.34	20.38	20.27	20.34	111,629	-0.12(-0.59%)
Dec 18, 2017	20.54	20.58	20.43	20.46	153,435	+0.08(+0.38%)
Dec 15, 2017	20.34	20.42	20.28	20.38	197,432	-0.10(-0.47%)
Dec 14, 2017	20.57	20.58	20.47	20.48	137,424	+0.03(+0.13%)
Dec 13, 2017	20.44	20.54	20.41	20.45	359,666	+0.21(+1.03%)
Dec 12, 2017	20.18	20.25	20.02	20.24	505,379	-0.06(-0.30%)
Dec 11, 2017	20.23	20.31	20.22	20.31	132,938	-0.03(-0.13%)
Dec 08, 2017	20.23	20.34	20.18	20.33	147,268	-0.10(-0.47%)
Dec 07, 2017	20.44	20.45	20.34	20.43	123,676	-0.02(-0.09%)
Dec 06, 2017	20.43	20.49	20.40	20.44	140,638	+0.07(+0.34%)
Dec 05, 2017	20.38	20.43	20.33	20.38	99,168	-0.04(-0.21%)
Dec 04, 2017	20.57	20.57	20.38	20.42	84,121	-0.10(-0.51%)
Dec 01, 2017	20.53	20.54	20.41	20.52	112,030	-0.12(-0.59%)
Nov 30, 2017	20.58	20.71	20.57	20.64	121,088	-0.06(-0.29%)
Nov 29, 2017	20.85	20.88	20.66	20.71	116,223	-0.16(-0.75%)
Nov 28, 2017	20.73	20.86	20.70	20.86	115,629	+0.16(+0.76%)
Nov 27, 2017	20.82	20.82	20.65	20.71	88,435	-0.05(-0.25%)
Nov 24, 2017	20.72	20.78	20.71	20.76	50,736	+0.13(+0.63%)
Nov 22, 2017	20.65	20.67	20.53	20.63	87,267	+0.01(+0.04%)
Nov 21, 2017	20.58	20.63	20.57	20.62	100,462	+0.11(+0.55%)
Nov 20, 2017	20.50	20.55	20.46	20.51	93,682	+0.23(+1.11%)
Nov 17, 2017	20.27	20.29	20.23	20.28	116,075	-0.03(-0.17%)
Nov 16, 2017	20.25	20.33	20.12	20.31	460,942	+0.23(+1.17%)
Nov 15, 2017	20.09	20.12	20.05	20.08	261,059	-0.07(-0.34%)
Nov 14, 2017	20.14	20.19	20.11	20.15	92,640	+0.09(+0.43%)
Nov 13, 2017	20.01	20.09	19.99	20.06	74,986	-0.02(-0.09%)
Nov 10, 2017	20.09	20.10	20.03	20.08	67,644	+0.03(+0.17%)
Nov 09, 2017	19.99	20.07	19.97	20.05	90,257	-0.02(-0.09%)
Nov 08, 2017	19.91	20.09	19.91	20.06	82,958	+0.03(+0.13%)
Nov 07, 2017	20.06	20.08	19.99	20.04	69,825	-0.10(-0.47%)
Nov 06, 2017	20.05	20.13	20.04	20.13	78,845	+0.02(+0.09%)
Nov 03, 2017	20.11	20.12	20.03	20.11	82,552	+0.23(+1.18%)
Nov 02, 2017	19.95	19.95	19.78	19.88	115,478	-0.17(-0.82%)
Nov 01, 2017	20.26	20.26	20.00	20.05	97,813	-0.28(-1.37%)
Oct 31, 2017	20.28	20.34	20.24	20.32	81,569	+0.16(+0.78%)
Oct 30, 2017	20.16	20.21	20.14	20.17	91,142	+0.10(+0.52%)
Oct 27, 2017	20.02	20.10	19.98	20.06	95,718	-0.06(-0.30%)
Oct 26, 2017	20.02	20.21	20.01	20.12	115,655	+0.43(+2.16%)
Oct 25, 2017	19.79	19.81	19.65	19.70	84,985	-0.02(-0.09%)
Oct 24, 2017	19.73	19.77	19.71	19.71	68,783	+0.03(+0.18%)
Oct 23, 2017	19.71	19.74	19.67	19.68	96,236	-0.04(-0.22%)
Oct 20, 2017	19.78	19.79	19.69	19.72	113,860	-0.02(-0.09%)
Oct 19, 2017	19.71	19.80	19.68	19.74	81,674	-0.05(-0.26%)
Oct 18, 2017	19.66	19.81	19.66	19.79	127,888	+0.13(+0.66%)
Oct 17, 2017	19.63	19.68	19.59	19.66	100,403	-0.03(-0.13%)
Oct 16, 2017	19.65	19.72	19.64	19.69	65,796	-0.07(-0.35%)
Oct 13, 2017	19.76	19.80	19.72	19.76	109,220	-0.07(-0.35%)
Oct 12, 2017	19.70	19.88	19.66	19.83	80,622	+0.11(+0.57%)
Oct 11, 2017	19.67	19.71	19.63	19.71	104,958	-0.03(-0.13%)
Oct 10, 2017	19.73	19.77	19.67	19.74	99,643	+0.12(+0.62%)
Oct 09, 2017	19.60	19.65	19.53	19.62	112,759	+0.03(+0.13%)
Oct 06, 2017	19.40	19.62	19.39	19.59	178,861	+0.03(+0.18%)
Oct 05, 2017	19.55	19.58	19.49	19.56	175,991	-0.02(-0.09%)
Oct 04, 2017	19.57	19.59	19.51	19.58	145,539	+0.05(+0.27%)
Oct 03, 2017	19.49	19.56	19.45	19.52	79,849	-0.06(-0.31%)