Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.99	19.06	18.95	18.97	263,180	+0.25(+1.35%)
Jun 28, 2018	18.55	18.76	18.53	18.72	370,385	+0.15(+0.80%)
Jun 27, 2018	18.64	18.72	18.52	18.57	1,643,670	-0.30(-1.57%)
Jun 26, 2018	18.69	18.90	18.56	18.87	1,247,001	-0.07(-0.37%)
Jun 25, 2018	18.98	18.99	18.85	18.94	195,364	-0.22(-1.14%)
Jun 22, 2018	19.19	19.22	19.10	19.15	177,991	+0.31(+1.62%)
Jun 21, 2018	19.01	19.05	18.84	18.85	223,815	+0.03(+0.14%)
Jun 20, 2018	18.87	18.88	18.74	18.82	174,609	+0.02(+0.09%)
Jun 19, 2018	18.73	18.83	18.69	18.81	317,979	-0.29(-1.51%)
Jun 18, 2018	18.98	19.17	18.94	19.09	237,082	-0.16(-0.82%)
Jun 15, 2018		19.26	19.10	19.25	380,143	+0.20(+1.05%)
Jun 14, 2018	18.96	19.14	18.95	19.05	504,674	-0.65(-3.32%)
Jun 13, 2018	19.81	19.82	19.64	19.70	320,216	-0.21(-1.05%)
Jun 12, 2018	19.90	19.97	19.85	19.91	390,096	-0.19(-0.95%)
Jun 11, 2018	20.01	20.17	19.98	20.11	337,346	+0.15(+0.74%)
Jun 08, 2018	19.94	19.97	19.83	19.96	1,529,236	-0.02(-0.09%)
Jun 07, 2018	19.91	19.99	19.83	19.97	1,237,278	-0.04(-0.22%)
Jun 06, 2018		20.03	19.87	20.02	176,033	+0.23(+1.15%)
Jun 05, 2018	19.80	19.85	19.72	19.79	749,165	+0.11(+0.58%)
Jun 04, 2018	19.65	19.70	19.62	19.68	119,382	+0.17(+0.89%)
Jun 01, 2018	19.46	19.53	19.40	19.50	227,794	+0.03(+0.18%)
May 31, 2018	19.54	19.57	19.39	19.47	384,836	+0.16(+0.81%)
May 30, 2018	19.21	19.33	19.18	19.31	120,829	+0.17(+0.87%)
May 29, 2018	19.15	19.22	19.08	19.15	351,306	-0.24(-1.22%)
May 25, 2018		19.38	19.38	19.38	0	+0.03(+0.18%)
May 24, 2018	19.35	19.38	19.28	19.35	371,999	-0.01(-0.04%)
May 23, 2018	19.33	19.39	19.24	19.35	350,508	-0.08(-0.40%)
May 22, 2018	19.54	19.56	19.42	19.43	124,637	-0.05(-0.27%)
May 21, 2018	19.42	19.53	19.42	19.49	314,455	+0.24(+1.22%)
May 18, 2018	19.22	19.27	19.18	19.25	829,594	+0.13(+0.68%)
May 17, 2018	18.92	19.16	18.87	19.12	1,099,101	+0.24(+1.25%)
May 16, 2018	18.70	18.91	18.70	18.88	1,749,099	+0.05(+0.28%)
May 15, 2018	18.71	18.85	18.68	18.83	554,131	+0.03(+0.14%)
May 14, 2018	18.88	18.95	18.79	18.81	1,481,341	-0.20(-1.06%)
May 11, 2018	19.04	19.07	18.99	19.01	144,891	-0.11(-0.59%)
May 10, 2018	19.09	19.15	19.07	19.12	177,268	+0.15(+0.78%)
May 09, 2018	18.90	19.01	18.88	18.97	168,475	+0.03(+0.14%)
May 08, 2018	18.79	18.96	18.75	18.94	335,313	+0.10(+0.51%)
May 07, 2018	18.85	18.89	18.77	18.85	137,657	+0.02(+0.09%)
May 04, 2018	18.77	18.87	18.74	18.83	140,924	+0.13(+0.70%)
May 03, 2018	18.69	18.73	18.58	18.70	137,059	+0.01(+0.05%)
May 02, 2018	18.81	18.85	18.68	18.69	117,065	-0.11(-0.60%)
May 01, 2018	18.91	18.91	18.75	18.81	134,062	-0.06(-0.32%)
Apr 30, 2018	18.88	18.95	18.87	18.87	124,317	-0.06(-0.32%)
Apr 27, 2018	18.86	18.95	18.81	18.93	149,334	-0.05(-0.28%)
Apr 26, 2018	18.96	19.01	18.91	18.98	212,265	+0.24(+1.26%)
Apr 25, 2018	18.75	18.81	18.71	18.74	242,929	-0.01(-0.05%)
Apr 24, 2018	18.80	18.88	18.72	18.75	365,045	+0.06(+0.32%)
Apr 23, 2018	18.68	18.76	18.64	18.69	240,843	-0.07(-0.37%)
Apr 20, 2018	18.79	18.84	18.74	18.76	386,796	+0.01(+0.05%)
Apr 19, 2018	18.91	18.96	18.69	18.75	250,130	+0.06(+0.32%)
Apr 18, 2018	18.54	18.74	18.53	18.69	206,570	-0.09(-0.46%)
Apr 17, 2018	18.71	18.80	18.67	18.78	257,059	+0.02(+0.09%)
Apr 16, 2018	18.81	18.81	18.65	18.76	140,816	+0.06(+0.32%)
Apr 13, 2018	18.69	18.76	18.65	18.70	173,847	+0.12(+0.65%)
Apr 12, 2018	18.59	18.61	18.55	18.58	175,173	-0.14(-0.73%)
Apr 11, 2018	18.79	18.85	18.71	18.72	274,901	-0.12(-0.64%)
Apr 10, 2018	18.85	18.93	18.80	18.84	307,089	+0.27(+1.43%)
Apr 09, 2018	18.67	18.73	18.57	18.57	234,530	+0.14(+0.74%)
Apr 06, 2018	18.45	18.59	18.41	18.43	295,548	-0.04(-0.23%)
Apr 05, 2018	18.19	18.52	18.18	18.48	2,727,637	+0.39(+2.18%)
Apr 04, 2018	17.82	18.10	17.78	18.08	627,835	+0.20(+1.10%)
Apr 03, 2018	17.83	17.89	17.75	17.88	626,879	+0.11(+0.63%)