Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.93	18.94	18.81	18.85	475,546	+0.01(+0.05%)
Mar 28, 2019	18.80	18.91	18.74	18.85	555,255	-0.04(-0.23%)
Mar 27, 2019	18.88	18.95	18.83	18.89	602,610	-0.10(-0.51%)
Mar 26, 2019	18.93	19.02	18.89	18.99	379,313	+0.25(+1.36%)
Mar 25, 2019	18.68	18.77	18.63	18.73	335,610	-0.05(-0.28%)
Mar 22, 2019	18.75	18.89	18.70	18.78	279,866	-0.11(-0.60%)
Mar 21, 2019	18.89	18.97	18.79	18.90	366,907	-0.05(-0.28%)
Mar 20, 2019	18.95	19.01	18.85	18.95	424,661	-0.25(-1.33%)
Mar 19, 2019	19.38	19.41	19.17	19.21	885,822	-0.23(-1.18%)
Mar 18, 2019	19.44	19.50	19.41	19.43	366,764	-0.06(-0.32%)
Mar 15, 2019	19.50	19.62	19.40	19.50	451,541	+0.08(+0.41%)
Mar 14, 2019	19.54	19.58	19.42	19.42	444,117	+0.27(+1.42%)
Mar 13, 2019	19.25	19.28	19.12	19.14	492,393	+0.01(+0.05%)
Mar 12, 2019	19.17	19.24	19.11	19.14	236,743	+0.00(+0.00%)
Mar 11, 2019	18.94	19.19	18.93	19.14	333,297	+0.21(+1.11%)
Mar 08, 2019	18.92	18.95	18.86	18.92	395,909	-0.19(-1.01%)
Mar 07, 2019	19.23	19.25	19.05	19.12	488,310	-0.11(-0.55%)
Mar 06, 2019	19.43	19.50	19.16	19.22	1,084,579	+0.04(+0.18%)
Mar 05, 2019	19.19	19.23	19.13	19.19	559,673	+0.04(+0.23%)
Mar 04, 2019	19.15	19.17	18.94	19.14	1,049,577	+0.33(+1.78%)
Mar 01, 2019	19.00	19.09	18.69	18.81	670,542	-1.45(-7.16%)
Feb 28, 2019	20.13	20.35	20.13	20.26	308,148	+0.11(+0.52%)
Feb 27, 2019	20.13	20.20	20.10	20.16	482,336	-0.06(-0.30%)
Feb 26, 2019	20.10	20.30	20.07	20.22	348,850	+0.05(+0.26%)
Feb 25, 2019	20.17	20.28	20.13	20.16	637,706	-0.25(-1.21%)
Feb 22, 2019	20.22	20.45	20.21	20.41	328,559	+0.13(+0.65%)
Feb 21, 2019	20.23	20.33	20.16	20.28	427,162	+0.87(+4.48%)
Feb 20, 2019	19.34	19.48	19.30	19.41	355,079	+0.04(+0.18%)
Feb 19, 2019	19.18	19.39	19.16	19.37	569,847	-0.21(-1.08%)
Feb 15, 2019	19.60	19.60	19.46	19.58	433,224	-0.07(-0.36%)
Feb 14, 2019	19.64	19.72	19.62	19.65	248,345	+0.05(+0.27%)
Feb 13, 2019	19.51	19.62	19.50	19.60	303,450	-0.06(-0.31%)
Feb 12, 2019	19.63	19.70	19.54	19.66	193,047	-0.02(-0.09%)
Feb 11, 2019	19.61	19.74	19.61	19.68	316,053	-0.08(-0.40%)
Feb 08, 2019	19.60	19.76	19.56	19.76	245,736	+0.29(+1.49%)
Feb 07, 2019	19.66	19.66	19.40	19.47	673,089	-0.19(-0.98%)
Feb 06, 2019	19.65	19.67	19.57	19.66	914,323	-0.15(-0.75%)
Feb 05, 2019	19.82	19.89	19.74	19.81	313,798	+0.08(+0.40%)
Feb 04, 2019	19.63	19.73	19.61	19.73	397,121	+0.18(+0.94%)
Feb 01, 2019	19.53	19.63	19.46	19.55	235,042	+0.05(+0.27%)
Jan 31, 2019	19.40	19.51	19.36	19.50	331,305	+0.19(+1.00%)
Jan 30, 2019	19.31	19.33	19.18	19.30	333,366	+0.19(+1.01%)
Jan 29, 2019	19.07	19.16	19.00	19.11	823,866	+0.29(+1.54%)
Jan 28, 2019	18.68	18.85	18.66	18.82	447,000	-0.04(-0.23%)
Jan 25, 2019	18.84	18.90	18.76	18.86	409,219	-0.06(-0.32%)
Jan 24, 2019	18.92	18.98	18.84	18.92	383,186	-0.23(-1.19%)
Jan 23, 2019	19.17	19.19	19.00	19.15	320,153	-0.03(-0.14%)
Jan 22, 2019	19.18	19.21	19.06	19.18	529,253	+0.13(+0.69%)
Jan 18, 2019	19.06	19.14	18.96	19.05	443,691	+0.14(+0.74%)
Jan 17, 2019	18.80	18.97	18.77	18.91	2,753,353	+0.13(+0.70%)
Jan 16, 2019	18.56	18.84	18.56	18.78	1,737,180	+0.28(+1.52%)
Jan 15, 2019	18.32	18.51	18.30	18.49	310,050	+0.10(+0.53%)
Jan 14, 2019	18.41	18.49	18.36	18.40	691,644	-0.20(-1.09%)
Jan 11, 2019	18.44	18.66	18.41	18.60	349,492	+0.03(+0.14%)
Jan 10, 2019	18.40	18.58	18.36	18.57	321,743	+0.10(+0.52%)
Jan 09, 2019	18.47	18.56	18.38	18.48	548,174	-0.18(-0.99%)
Jan 08, 2019	18.63	18.66	18.52	18.66	356,785	+0.19(+1.05%)
Jan 07, 2019	18.32	18.50	18.25	18.47	358,248	+0.15(+0.82%)
Jan 04, 2019	17.93	18.35	17.92	18.32	370,766	+0.45(+2.51%)
Jan 03, 2019	17.89	17.98	17.85	17.87	319,247	-0.20(-1.12%)