Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.73	18.80	18.72	18.72	125,315	-0.06(-0.32%)
Apr 27, 2018	18.71	18.80	18.66	18.78	150,533	-0.05(-0.28%)
Apr 26, 2018	18.81	18.85	18.76	18.83	213,969	+0.25(+1.34%)
Apr 25, 2018	18.59	18.65	18.55	18.58	245,066	-0.01(-0.05%)
Apr 24, 2018	18.64	18.72	18.56	18.59	368,257	+0.06(+0.32%)
Apr 23, 2018	18.52	18.60	18.48	18.53	242,962	-0.07(-0.37%)
Apr 20, 2018	18.62	18.68	18.58	18.60	390,199	+0.01(+0.05%)
Apr 19, 2018	18.75	18.79	18.53	18.59	252,330	+0.06(+0.32%)
Apr 18, 2018	18.38	18.58	18.37	18.53	208,387	-0.09(-0.46%)
Apr 17, 2018	18.55	18.64	18.51	18.61	259,321	+0.02(+0.09%)
Apr 16, 2018	18.65	18.65	18.49	18.60	142,054	+0.06(+0.32%)
Apr 13, 2018	18.53	18.60	18.49	18.54	175,377	+0.12(+0.65%)
Apr 12, 2018	18.43	18.45	18.38	18.42	176,714	-0.14(-0.73%)
Apr 11, 2018	18.63	18.69	18.55	18.55	277,319	-0.12(-0.64%)
Apr 10, 2018	18.68	18.77	18.64	18.67	309,791	+0.26(+1.43%)
Apr 09, 2018	18.50	18.57	18.41	18.41	236,594	+0.14(+0.74%)
Apr 06, 2018	18.29	18.43	18.25	18.27	298,148	-0.04(-0.23%)
Apr 05, 2018	18.04	18.36	18.02	18.32	2,751,634	+0.39(+2.18%)
Apr 04, 2018	17.66	17.94	17.63	17.92	633,358	+0.20(+1.10%)
Apr 03, 2018	17.68	17.74	17.59	17.73	632,394	+0.11(+0.63%)
Apr 02, 2018	17.74	17.79	17.56	17.62	336,849	-0.14(-0.81%)
Mar 29, 2018		17.76	17.76	17.76	0	+0.12(+0.68%)
Mar 28, 2018	17.72	17.77	17.58	17.64	213,437	+0.16(+0.92%)
Mar 27, 2018	17.65	17.69	17.43	17.48	236,731	-0.03(-0.19%)
Mar 26, 2018	17.57	17.57	17.33	17.52	290,759	+0.23(+1.33%)
Mar 23, 2018	17.52	17.57	17.29	17.29	282,494	-0.17(-0.97%)
Mar 22, 2018	17.52	17.61	17.46	17.46	258,555	-0.17(-0.96%)
Mar 21, 2018	17.64	17.69	17.58	17.63	268,415	-0.09(-0.48%)
Mar 20, 2018	17.73	17.79	17.65	17.71	215,471	-0.13(-0.72%)
Mar 19, 2018	17.75	17.93	17.75	17.84	258,545	+0.03(+0.14%)
Mar 16, 2018	17.81	17.83	17.73	17.81	485,457	-0.03(-0.14%)
Mar 15, 2018	17.82	17.94	17.80	17.84	207,953	-0.03(-0.14%)
Mar 14, 2018	17.95	17.96	17.75	17.86	281,709	-0.03(-0.14%)
Mar 13, 2018	17.98	17.99	17.81	17.89	359,052	-0.24(-1.31%)
Mar 12, 2018	17.98	18.15	17.98	18.13	318,868	+0.16(+0.90%)
Mar 09, 2018	17.89	17.98	17.83	17.97	245,449	+0.13(+0.71%)
Mar 08, 2018	17.82	17.90	17.77	17.84	232,996	+0.10(+0.58%)
Mar 07, 2018		17.76	17.61	17.74	155,450	+0.04(+0.24%)
Mar 06, 2018	17.67	17.72	17.60	17.69	186,903	+0.12(+0.68%)
Mar 05, 2018	17.41	17.59	17.39	17.58	362,794	+0.14(+0.83%)
Mar 02, 2018	17.37	17.45	17.27	17.43	282,979	+0.03(+0.15%)
Mar 01, 2018	17.52	17.52	17.31	17.41	288,929	-0.16(-0.92%)
Feb 28, 2018	17.67	17.73	17.57	17.57	403,028	-0.10(-0.58%)
Feb 27, 2018	17.81	17.88	17.65	17.67	341,070	-0.31(-1.70%)
Feb 26, 2018	17.94	17.99	17.75	17.98	429,066	-0.22(-1.22%)
Feb 23, 2018	17.99	18.20	17.92	18.20	652,702	+0.33(+1.86%)
Feb 22, 2018			17.79	17.86	1,408,745	-0.03(-0.14%)
Feb 21, 2018	18.18	18.20	17.89	17.89	768,821	+0.14(+0.77%)
Feb 20, 2018	17.84	17.92	17.64	17.75	933,516	-0.08(-0.43%)
Feb 16, 2018		17.83	17.83	17.83	0	+0.02(+0.10%)
Feb 15, 2018	17.63	17.81	17.62	17.81	686,357	+0.13(+0.72%)
Feb 14, 2018	17.33	17.71	17.31	17.69	443,261	+0.15(+0.87%)
Feb 13, 2018	17.45	17.57	17.30	17.53	628,399	-0.16(-0.91%)
Feb 12, 2018	17.65	17.73	17.60	17.69	358,978	+0.06(+0.34%)
Feb 09, 2018	17.77	17.83	17.33	17.64	480,290	+0.21(+1.22%)
Feb 08, 2018	17.83	17.83	17.41	17.42	341,836	-0.32(-1.82%)
Feb 07, 2018	17.81	17.99	17.74	17.75	616,390	-0.08(-0.43%)
Feb 06, 2018	17.52	17.85	17.48	17.82	629,352	+0.08(+0.43%)
Feb 05, 2018	18.04	18.07	17.62	17.75	514,586	-0.53(-2.88%)
Feb 02, 2018	18.32	18.38	18.26	18.27	581,454	-0.24(-1.29%)