Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.83	18.93	18.53	18.63	1,018,152	-0.14(-0.72%)
Jan 30, 2018	18.98	18.99	18.63	18.77	3,050,295	-0.12(-0.63%)
Jan 29, 2018	18.85	18.98	18.78	18.89	1,168,589	-0.21(-1.11%)
Jan 26, 2018	18.97	19.11	18.91	19.10	812,339	-0.22(-1.14%)
Jan 25, 2018	19.26	19.35	18.90	19.32	3,127,554	+0.06(+0.31%)
Jan 24, 2018	19.61	19.65	19.23	19.26	2,643,678	-0.23(-1.18%)
Jan 23, 2018	19.50	19.53	19.41	19.49	207,225	+0.03(+0.17%)
Jan 22, 2018	19.28	19.46	19.25	19.45	307,741	-0.35(-1.76%)
Jan 19, 2018	19.74	19.83	19.68	19.80	228,860	+0.21(+1.09%)
Jan 18, 2018	19.52	19.62	19.48	19.59	339,630	-0.14(-0.73%)
Jan 17, 2018	19.62	19.82	19.59	19.74	348,669	+0.03(+0.13%)
Jan 16, 2018	19.60	19.79	19.60	19.71	287,832	-0.03(-0.13%)
Jan 12, 2018		19.74	19.74	19.74	0	+0.26(+1.31%)
Jan 11, 2018	19.49	19.57	19.45	19.48	665,325	-0.20(-1.04%)
Jan 10, 2018	19.75	19.75	19.60	19.68	480,035	-0.24(-1.20%)
Jan 09, 2018	19.88	19.94	19.81	19.92	452,994	-0.18(-0.89%)
Jan 08, 2018	19.93	20.11	19.91	20.10	1,123,573	-0.09(-0.46%)
Jan 05, 2018	20.05	20.21	20.04	20.19	316,897	+0.07(+0.34%)
Jan 04, 2018	20.00	20.14	19.98	20.13	136,059	+0.14(+0.68%)
Jan 03, 2018	20.05	20.10	19.91	19.99	120,767	-0.12(-0.59%)
Jan 02, 2018	20.05	20.13	20.00	20.11	125,164	-0.04(-0.21%)
Dec 29, 2017		20.15	20.15	20.15	0	+0.07(+0.34%)
Dec 28, 2017	20.16	20.19	20.06	20.08	139,100	+0.03(+0.13%)
Dec 27, 2017	20.07	20.11	20.01	20.06	96,229	+0.07(+0.34%)
Dec 26, 2017	19.90	20.02	19.82	19.99	72,590	+0.04(+0.21%)
Dec 22, 2017	19.93	20.05	19.93	19.95	91,504	-0.01(-0.04%)
Dec 21, 2017	19.92	20.02	19.90	19.96	93,311	+0.01(+0.04%)
Dec 20, 2017	20.03	20.03	19.94	19.95	139,232	+0.04(+0.21%)
Dec 19, 2017	19.91	19.94	19.84	19.91	114,067	-0.12(-0.59%)
Dec 18, 2017	20.10	20.14	19.99	20.02	156,787	+0.08(+0.38%)
Dec 15, 2017	19.91	19.98	19.85	19.95	201,745	-0.09(-0.47%)
Dec 14, 2017	20.14	20.14	20.03	20.04	140,426	+0.03(+0.13%)
Dec 13, 2017	20.00	20.10	19.97	20.02	367,522	+0.20(+1.03%)
Dec 12, 2017	19.75	19.82	19.60	19.81	516,418	-0.06(-0.30%)
Dec 11, 2017	19.80	19.88	19.79	19.87	135,841	-0.03(-0.13%)
Dec 08, 2017	19.80	19.91	19.74	19.90	150,484	-0.09(-0.47%)
Dec 07, 2017	20.01	20.02	19.91	19.99	126,378	-0.02(-0.08%)
Dec 06, 2017	19.99	20.05	19.96	20.01	143,710	+0.07(+0.34%)
Dec 05, 2017	19.95	19.99	19.89	19.94	101,334	-0.04(-0.21%)
Dec 04, 2017	20.14	20.14	19.95	19.98	85,958	-0.10(-0.51%)
Dec 01, 2017	20.09	20.10	19.97	20.08	114,477	-0.12(-0.59%)
Nov 30, 2017	20.14	20.26	20.13	20.20	123,733	-0.06(-0.29%)
Nov 29, 2017	20.41	20.43	20.22	20.26	118,762	-0.15(-0.75%)
Nov 28, 2017	20.29	20.42	20.26	20.42	118,155	+0.15(+0.76%)
Nov 27, 2017	20.37	20.37	20.21	20.26	90,367	-0.05(-0.25%)
Nov 24, 2017	20.28	20.34	20.26	20.31	51,844	+0.13(+0.63%)
Nov 22, 2017	20.21	20.23	20.09	20.19	89,173	+0.01(+0.04%)
Nov 21, 2017	20.14	20.19	20.14	20.18	102,657	+0.11(+0.55%)
Nov 20, 2017	20.06	20.11	20.02	20.07	95,729	+0.22(+1.11%)
Nov 17, 2017	19.84	19.85	19.80	19.85	118,610	-0.03(-0.17%)
Nov 16, 2017	19.82	19.90	19.69	19.88	471,010	+0.23(+1.17%)
Nov 15, 2017	19.66	19.69	19.62	19.65	266,762	-0.07(-0.35%)
Nov 14, 2017	19.71	19.76	19.68	19.72	94,663	+0.09(+0.43%)
Nov 13, 2017	19.58	19.66	19.57	19.63	76,624	-0.02(-0.09%)
Nov 10, 2017	19.66	19.67	19.60	19.65	69,122	+0.03(+0.17%)
Nov 09, 2017	19.57	19.64	19.54	19.62	92,229	-0.02(-0.09%)
Nov 08, 2017	19.49	19.66	19.48	19.63	84,770	+0.03(+0.13%)
Nov 07, 2017	19.63	19.65	19.56	19.61	71,350	-0.09(-0.48%)
Nov 06, 2017	19.62	19.70	19.61	19.70	80,567	+0.02(+0.09%)
Nov 03, 2017	19.68	19.69	19.60	19.68	84,355	+0.23(+1.18%)
Nov 02, 2017	19.52	19.52	19.35	19.45	118,001	-0.16(-0.82%)