Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.72	16.75	16.38	16.51	73,400	-0.36(-2.13%)
Jan 28, 2021	16.80	16.96	16.71	16.87	151,768	+0.77(+4.78%)
Jan 27, 2021	16.28	16.44	15.95	16.10	133,998	-1.20(-6.94%)
Jan 26, 2021	17.37	17.38	17.15	17.30	261,961	-0.15(-0.86%)
Jan 25, 2021	17.31	17.45	17.16	17.45	91,938	-0.70(-3.87%)
Jan 22, 2021	17.93	18.21	17.93	18.15	110,800	-0.35(-1.88%)
Jan 21, 2021	18.70	18.70	18.39	18.50	93,243	+0.04(+0.22%)
Jan 20, 2021	18.39	18.46	18.23	18.46	116,913	+0.40(+2.23%)
Jan 19, 2021	18.12	18.23	17.91	18.06	103,510	-0.10(-0.56%)
Jan 15, 2021	18.40	18.42	17.91	18.16	169,700	-1.22(-6.30%)
Jan 14, 2021	19.06	19.45	19.06	19.38	138,207	+0.65(+3.47%)
Jan 13, 2021	18.75	18.88	18.67	18.73	107,171	-0.05(-0.29%)
Jan 12, 2021	18.58	18.82	18.42	18.79	109,727	+0.05(+0.24%)
Jan 11, 2021	18.59	18.82	18.40	18.74	172,363	-0.65(-3.35%)
Jan 08, 2021	19.35	19.39	19.08	19.39	153,300	+0.11(+0.57%)
Jan 07, 2021	19.14	19.36	18.87	19.28	121,326	+0.49(+2.61%)
Jan 06, 2021	18.60	18.99	18.54	18.79	159,387	+0.93(+5.21%)
Jan 05, 2021	17.49	17.95	17.49	17.86	780,573	+0.42(+2.41%)
Jan 04, 2021	17.70	17.82	17.40	17.44	302,919	+0.64(+3.81%)
Dec 31, 2020		16.80	16.80	16.80	369,527	+0.10(+0.60%)
Dec 30, 2020	16.68	16.80	16.68	16.70	369,527	-0.08(-0.48%)
Dec 29, 2020	16.81	16.96	16.67	16.78	413,638	+0.41(+2.50%)
Dec 28, 2020	16.39	16.81	16.37	16.37	106,399	-0.07(-0.44%)
Dec 24, 2020	16.19	16.67	16.19	16.44	69,000	-0.24(-1.44%)
Dec 23, 2020	16.31	16.79	16.31	16.68	276,077	+0.55(+3.40%)
Dec 22, 2020	16.05	16.27	16.01	16.14	287,547	-0.27(-1.67%)
Dec 21, 2020	15.94	16.47	15.90	16.41	397,014	+0.01(+0.06%)
Dec 18, 2020	16.63	16.63	16.31	16.40	313,600	-0.46(-2.73%)
Dec 17, 2020	16.86	17.15	16.86	16.86	465,550	+0.35(+2.12%)
Dec 16, 2020	16.69	16.69	16.44	16.51	291,606	-0.05(-0.28%)
Dec 15, 2020	16.34	16.60	16.16	16.56	400,904	+0.58(+3.64%)
Dec 14, 2020	16.18	16.20	15.96	15.98	345,047	-0.19(-1.19%)
Dec 11, 2020	16.16	16.25	16.04	16.17	240,800	-0.43(-2.60%)
Dec 10, 2020	16.46	16.73	16.46	16.60	68,369	-0.13(-0.78%)
Dec 09, 2020	16.95	16.98	16.53	16.73	179,896	-0.12(-0.71%)
Dec 08, 2020	16.75	16.96	16.73	16.85	888,291	-0.10(-0.59%)
Dec 07, 2020	16.85	17.14	16.82	16.95	197,360	-0.13(-0.76%)
Dec 04, 2020	16.90	17.12	16.86	17.08	523,800	+0.47(+2.83%)
Dec 03, 2020	16.53	16.85	16.42	16.61	384,278	+0.80(+5.06%)
Dec 02, 2020	15.77	15.88	15.61	15.81	2,753,383	+0.20(+1.28%)
Dec 01, 2020	15.28	15.67	15.27	15.61	129,465	+0.92(+6.26%)
Nov 30, 2020	15.06	15.14	14.69	14.69	119,917	-0.38(-2.52%)
Nov 27, 2020	14.97	15.15	14.97	15.07	78,800	-0.37(-2.38%)
Nov 25, 2020	15.30	15.48	15.24	15.44	235,100	-0.00(-0.02%)
Nov 24, 2020	15.21	15.50	15.19	15.44	171,818	+0.80(+5.46%)
Nov 23, 2020	14.51	14.70	14.45	14.64	120,719	+0.38(+2.66%)
Nov 20, 2020	14.24	14.32	14.19	14.26	77,000	+0.11(+0.78%)
Nov 19, 2020	14.00	14.19	13.99	14.15	100,429	-0.09(-0.63%)
Nov 18, 2020	14.54	14.54	14.23	14.24	103,401	+0.03(+0.21%)
Nov 17, 2020	14.16	14.40	14.04	14.21	97,428	+0.04(+0.28%)
Nov 16, 2020	14.30	14.32	14.10	14.17	77,990	+0.30(+2.16%)
Nov 13, 2020	13.80	13.92	13.76	13.87	62,800	+0.35(+2.59%)
Nov 12, 2020	13.52	13.81	13.48	13.52	92,017	-0.43(-3.08%)
Nov 11, 2020	13.99	14.11	13.90	13.95	98,779	+0.11(+0.79%)
Nov 10, 2020	13.58	13.90	13.58	13.84	70,922	+0.33(+2.44%)
Nov 09, 2020	13.60	13.83	13.38	13.51	150,178	+0.94(+7.48%)
Nov 06, 2020	12.55	12.71	12.41	12.57	73,100	+0.33(+2.65%)
Nov 05, 2020	12.05	12.40	12.05	12.24	108,379	+0.09(+0.78%)
Nov 04, 2020	12.24	12.26	12.00	12.15	313,761	-0.28(-2.25%)
Nov 03, 2020	12.42	12.47	12.33	12.43	134,295	+0.57(+4.76%)