Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	12.76	12.83	12.71	12.81	49,561	+0.32(+2.52%)
Jan 30, 2019	12.44	12.59	12.36	12.49	78,885	+0.31(+2.59%)
Jan 29, 2019	12.28	12.31	12.13	12.18	75,310	-0.11(-0.90%)
Jan 28, 2019	12.17	12.30	12.10	12.29	122,048	+0.00(+0.04%)
Jan 25, 2019	12.03	12.37	11.99	12.29	109,000	+0.61(+5.22%)
Jan 24, 2019	11.62	11.77	11.62	11.68	28,697	-0.11(-0.98%)
Jan 23, 2019	11.69	11.82	11.67	11.79	63,580	+0.19(+1.64%)
Jan 22, 2019	11.61	11.67	11.55	11.60	30,848	-0.14(-1.19%)
Jan 18, 2019	11.83	11.83	11.71	11.74	52,500	+0.09(+0.73%)
Jan 17, 2019	11.45	11.74	11.45	11.65	23,977	+0.13(+1.17%)
Jan 16, 2019	11.45	11.55	11.43	11.52	50,139	-0.02(-0.17%)
Jan 15, 2019	11.43	11.54	11.40	11.54	66,895	+0.03(+0.26%)
Jan 14, 2019	11.46	11.57	11.43	11.51	60,013	-0.14(-1.20%)
Jan 11, 2019	11.55	11.73	11.52	11.65	76,700	+0.04(+0.30%)
Jan 10, 2019	11.52	11.62	11.48	11.62	32,566	+0.04(+0.39%)
Jan 09, 2019	11.60	11.67	11.52	11.57	77,009	+0.33(+2.94%)
Jan 08, 2019	11.19	11.35	11.18	11.24	39,510	-0.10(-0.84%)
Jan 07, 2019	11.27	11.41	11.18	11.34	111,543	+0.09(+0.76%)
Jan 04, 2019	10.94	11.29	10.94	11.25	56,100	+0.69(+6.53%)
Jan 03, 2019	10.77	10.80	10.54	10.56	55,843	-0.31(-2.85%)
Jan 02, 2019	10.59	10.87	10.55	10.87	158,971	-0.17(-1.54%)
Dec 31, 2018	11.08	11.20	10.95	11.04	248,400	-0.07(-0.63%)
Dec 28, 2018	11.13	11.20	11.03	11.11	124,600	+0.14(+1.28%)
Dec 27, 2018	10.71	11.00	10.71	10.97	115,081	-0.23(-2.05%)
Dec 26, 2018	11.01	11.20	10.70	11.20	70,159	+0.38(+3.46%)
Dec 24, 2018	11.00	11.01	10.79	10.82	75,500	-0.04(-0.32%)
Dec 21, 2018	10.90	11.13	10.81	10.86	101,000	+0.16(+1.50%)
Dec 20, 2018	10.79	10.89	10.62	10.70	171,819	-0.06(-0.56%)
Dec 19, 2018	10.94	11.15	10.69	10.76	183,491	-0.04(-0.37%)
Dec 18, 2018	10.75	10.89	10.74	10.80	170,388	+0.24(+2.22%)
Dec 17, 2018	10.72	10.80	10.54	10.56	400,526	+0.05(+0.52%)
Dec 14, 2018	10.59	10.65	10.50	10.51	390,800	-0.25(-2.32%)
Dec 13, 2018	10.69	10.79	10.69	10.76	52,050	+0.25(+2.38%)
Dec 12, 2018	10.33	10.60	10.33	10.51	54,091	+0.14(+1.40%)
Dec 11, 2018	10.34	10.51	10.30	10.37	80,334	+0.42(+4.17%)
Dec 10, 2018	9.960	10.01	9.800	9.950	97,617	-0.17(-1.63%)
Dec 07, 2018	10.36	10.45	10.10	10.12	850,300	+0.03(+0.25%)
Dec 06, 2018	9.970	10.09	9.831	10.09	293,078	-0.23(-2.23%)
Dec 04, 2018	10.53	10.57	10.30	10.32	101,800	-0.32(-3.01%)
Dec 03, 2018	10.70	10.71	10.53	10.64	86,569	+0.63(+6.29%)
Nov 30, 2018	9.980	10.04	9.940	10.01	114,400	-0.29(-2.86%)
Nov 29, 2018	10.27	10.33	10.15	10.30	437,206	+0.13(+1.33%)
Nov 28, 2018	9.980	10.19	9.890	10.17	214,609	+0.39(+4.04%)
Nov 27, 2018	9.772	9.840	9.720	9.775	65,346	-0.16(-1.66%)
Nov 26, 2018	9.880	10.01	9.880	9.940	47,479	-0.09(-0.90%)
Nov 23, 2018	10.11	10.13	9.950	10.03	30,200	-0.76(-7.04%)
Nov 21, 2018		10.79	10.79	10.79	0	+0.24(+2.32%)
Nov 20, 2018	10.65	10.74	10.51	10.54	84,830	-0.47(-4.31%)
Nov 19, 2018	11.09	11.14	10.95	11.02	59,232	+0.04(+0.41%)
Nov 16, 2018	10.92	10.98	10.90	10.97	39,000	+0.16(+1.48%)
Nov 15, 2018	10.65	10.85	10.61	10.81	21,121	+0.18(+1.69%)
Nov 14, 2018	10.61	10.69	10.56	10.63	97,981	-0.05(-0.51%)
Nov 13, 2018	10.67	10.80	10.50	10.69	101,315	-0.01(-0.05%)
Nov 12, 2018	10.98	10.98	10.70	10.70	112,012	-0.22(-2.06%)
Nov 09, 2018	10.89	10.95	10.83	10.92	93,900	-0.38(-3.32%)
Nov 08, 2018	11.39	11.42	11.27	11.29	83,204	-0.05(-0.48%)
Nov 07, 2018	11.42	11.44	11.31	11.35	117,787	+0.19(+1.70%)
Nov 06, 2018	11.09	11.16	11.00	11.16	40,408	+0.04(+0.40%)
Nov 05, 2018	11.28	11.31	11.06	11.12	41,822	-0.03(-0.27%)
Nov 02, 2018	11.30	11.30	11.02	11.14	66,400	-0.07(-0.58%)