Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.77	19.05	18.75	19.02	176,412	+0.36(+1.93%)
Aug 30, 2017	18.67	18.70	18.64	18.66	110,683	-0.03(-0.14%)
Aug 29, 2017	18.64	18.69	18.62	18.68	73,612	+0.03(+0.14%)
Aug 28, 2017	18.69	18.69	18.62	18.66	81,033	+0.03(+0.18%)
Aug 25, 2017	18.61	18.67	18.57	18.62	100,381	-0.05(-0.28%)
Aug 24, 2017	18.72	18.73	18.62	18.67	81,205	-0.02(-0.09%)
Aug 23, 2017	18.73	18.74	18.65	18.69	72,595	-0.09(-0.50%)
Aug 22, 2017	18.78	18.81	18.74	18.79	82,917	+0.07(+0.37%)
Aug 21, 2017	18.68	18.75	18.60	18.72	119,810	+0.03(+0.18%)
Aug 18, 2017	18.73	18.73	18.56	18.68	208,064	-0.19(-1.00%)
Aug 17, 2017	18.91	18.97	18.85	18.87	97,161	-0.01(-0.05%)
Aug 16, 2017	18.80	18.93	18.78	18.88	88,005	+0.20(+1.06%)
Aug 15, 2017	18.63	18.70	18.60	18.68	56,967	+0.03(+0.14%)
Aug 14, 2017	18.61	18.69	18.56	18.66	83,269	+0.03(+0.14%)
Aug 11, 2017	18.59	18.69	18.56	18.63	187,578	-0.03(-0.18%)
Aug 10, 2017	18.76	18.79	18.65	18.67	82,927	-0.16(-0.87%)
Aug 09, 2017	18.75	18.88	18.75	18.83	130,130	+0.07(+0.37%)
Aug 08, 2017	18.86	18.91	18.73	18.76	99,016	-0.16(-0.86%)
Aug 07, 2017	18.93	18.95	18.85	18.92	115,735	-0.03(-0.18%)
Aug 04, 2017		18.99	18.90	18.96	171,622	+0.03(+0.18%)
Aug 03, 2017	18.98	19.02	18.89	18.92	709,910	+0.03(+0.14%)
Aug 02, 2017	18.94	18.98	18.87	18.90	126,793	-0.04(-0.22%)