Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.35	10.35	10.35	0	-0.02(-0.19%)
Dec 28, 2017	10.29	10.37	10.28	10.37	748,352	+0.15(+1.47%)
Dec 27, 2017	10.25	10.34	10.15	10.22	369,389	+0.24(+2.40%)
Dec 26, 2017	9.840	10.06	9.840	9.980	112,617	+0.00(+0.00%)
Dec 22, 2017	9.990	10.12	9.930	9.980	260,519	-0.09(-0.89%)
Dec 21, 2017	10.09	10.12	10.03	10.07	762,618	+0.15(+1.51%)
Dec 20, 2017	10.04	10.05	9.900	9.920	587,450	+0.09(+0.92%)
Dec 19, 2017	9.715	9.890	9.700	9.830	1,173,641	-0.10(-0.96%)
Dec 18, 2017	9.720	10.03	9.720	9.925	176,628	+0.45(+4.69%)
Dec 15, 2017	9.455	9.510	9.410	9.480	110,427	+0.12(+1.28%)
Dec 14, 2017	9.460	9.507	9.360	9.360	1,198,153	+0.01(+0.11%)
Dec 13, 2017	9.295	9.399	9.290	9.350	88,901	+0.13(+1.41%)
Dec 12, 2017	9.180	9.230	9.180	9.220	98,474	-0.02(-0.22%)
Dec 11, 2017	9.245	9.280	9.220	9.240	124,899	+0.06(+0.65%)
Dec 08, 2017	9.130	9.200	9.120	9.180	39,453	+0.11(+1.21%)
Dec 07, 2017	9.020	9.110	9.000	9.070	54,558	-0.01(-0.11%)
Dec 06, 2017	9.070	9.130	9.045	9.080	35,595	-0.03(-0.33%)
Dec 05, 2017	9.130	9.200	9.080	9.110	96,871	-0.25(-2.67%)
Dec 04, 2017	9.375	9.380	9.305	9.360	91,154	+0.00(+0.00%)
Dec 01, 2017		9.445	9.290	9.360	80,193	+0.12(+1.30%)
Nov 30, 2017	9.260	9.350	9.170	9.240	81,484	+0.05(+0.54%)
Nov 29, 2017	9.295	9.350	9.160	9.190	76,817	-0.21(-2.23%)
Nov 28, 2017	9.350	9.430	9.290	9.400	266,983	-0.14(-1.52%)
Nov 27, 2017	9.660	9.676	9.520	9.545	341,793	-0.21(-2.20%)
Nov 24, 2017	9.670	9.790	9.660	9.760	143,798	+0.10(+1.04%)
Nov 22, 2017	9.710	9.740	9.620	9.660	324,803	-0.04(-0.36%)
Nov 21, 2017	9.755	9.820	9.660	9.695	142,184	+0.01(+0.10%)
Nov 20, 2017	9.615	9.780	9.600	9.685	65,057	+0.11(+1.10%)
Nov 17, 2017	9.540	9.610	9.513	9.580	58,111	-0.03(-0.26%)
Nov 16, 2017	9.620	9.630	9.550	9.605	43,454	+0.05(+0.52%)
Nov 15, 2017	9.500	9.600	9.410	9.555	90,924	-0.12(-1.19%)
Nov 14, 2017	9.760	9.770	9.630	9.670	76,039	-0.26(-2.62%)
Nov 13, 2017	9.835	9.940	9.820	9.930	19,509	+0.04(+0.40%)
Nov 10, 2017	9.900	9.955	9.870	9.890	41,121	+0.02(+0.20%)
Nov 09, 2017	9.730	9.900	9.680	9.870	86,982	-0.11(-1.10%)
Nov 08, 2017	9.920	9.980	9.870	9.980	164,396	+0.04(+0.40%)
Nov 07, 2017	10.01	10.04	9.860	9.940	46,977	-0.12(-1.19%)
Nov 06, 2017	10.01	10.07	9.970	10.06	64,914	+0.23(+2.34%)
Nov 03, 2017	9.890	9.890	9.720	9.830	83,182	-0.08(-0.81%)
Nov 02, 2017	9.910	9.960	9.870	9.910	59,130	+0.04(+0.41%)
Nov 01, 2017	9.955	9.960	9.840	9.870	238,427	+0.33(+3.48%)
Oct 31, 2017	9.500	9.590	9.390	9.538	37,907	+0.09(+0.93%)
Oct 30, 2017	9.485	9.490	9.430	9.450	152,920	-0.03(-0.32%)
Oct 27, 2017	9.350	9.480	9.330	9.480	71,442	-0.05(-0.52%)
Oct 26, 2017	9.615	9.615	9.510	9.530	215,974	-0.01(-0.05%)
Oct 25, 2017	9.600	9.610	9.480	9.535	184,662	-0.12(-1.24%)
Oct 24, 2017	9.610	9.670	9.590	9.655	221,657	-0.03(-0.26%)
Oct 23, 2017	9.590	9.710	9.590	9.680	143,687	+0.14(+1.47%)
Oct 20, 2017	9.630	9.645	9.440	9.540	130,789	-0.05(-0.52%)
Oct 19, 2017	9.455	9.590	9.440	9.590	146,905	+0.00(+0.00%)
Oct 18, 2017	9.670	9.670	9.500	9.590	369,288	-0.17(-1.74%)
Oct 17, 2017	9.887	9.890	9.730	9.760	74,417	-0.17(-1.71%)
Oct 16, 2017	10.07	10.07	9.880	9.930	415,066	+0.00(+0.05%)
Oct 13, 2017	9.900	9.980	9.860	9.925	82,993	+0.25(+2.53%)
Oct 12, 2017	9.630	9.700	9.610	9.680	46,373	+0.02(+0.21%)
Oct 11, 2017	9.670	9.710	9.630	9.660	89,654	-0.01(-0.10%)
Oct 10, 2017	9.580	9.670	9.550	9.670	238,883	+0.09(+0.94%)
Oct 09, 2017	9.675	9.690	9.500	9.580	277,913	-0.22(-2.24%)
Oct 06, 2017	9.800	9.830	9.740	9.800	163,308	-0.03(-0.31%)
Oct 05, 2017	9.730	9.830	9.730	9.830	301,568	+0.25(+2.61%)
Oct 04, 2017	9.520	9.650	9.450	9.580	301,414	+0.17(+1.81%)
Oct 03, 2017	9.351	9.430	9.340	9.410	81,749	+0.19(+2.01%)