Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.61	12.61	12.32	12.35	369,876	-0.54(-4.19%)
Feb 27, 2018	13.05	13.06	12.82	12.89	274,729	-0.19(-1.45%)
Feb 26, 2018	12.88	13.13	12.78	13.08	498,825	+0.41(+3.24%)
Feb 23, 2018	12.58	12.69	12.45	12.67	479,988	+0.10(+0.80%)
Feb 22, 2018	12.49	12.67	12.46	12.57	282,278	+0.05(+0.44%)
Feb 21, 2018	12.54	12.73	12.46	12.52	61,603	+0.32(+2.58%)
Feb 20, 2018	12.20	12.29	12.16	12.20	112,573	-0.17(-1.37%)
Feb 16, 2018		12.37	12.37	12.37	0	+0.08(+0.65%)
Feb 15, 2018	12.22	12.33	12.06	12.29	219,535	+0.21(+1.74%)
Feb 14, 2018	11.64	12.10	11.63	12.08	227,864	+0.35(+2.94%)
Feb 13, 2018	11.69	11.76	11.64	11.73	387,631	+0.25(+2.22%)
Feb 12, 2018	11.38	11.51	11.34	11.48	182,472	+0.17(+1.50%)
Feb 09, 2018	11.15	11.32	10.91	11.31	136,042	+0.28(+2.54%)
Feb 08, 2018	11.35	11.39	11.09	11.03	35,417	-0.30(-2.65%)
Feb 07, 2018	11.45	11.46	11.32	11.33	196,919	-0.38(-3.25%)
Feb 06, 2018	11.37	11.81	11.31	11.71	682,300	+0.42(+3.72%)
Feb 05, 2018	11.71	11.76	11.10	11.29	195,171	-0.18(-1.53%)
Feb 02, 2018	11.92	11.92	11.45	11.46	176,615	-0.60(-4.93%)
Feb 01, 2018	12.00	12.10	11.93	12.06	43,686	-0.13(-1.07%)
Jan 31, 2018	12.25	12.31	12.10	12.19	130,320	+0.03(+0.25%)
Jan 30, 2018	12.21	12.21	12.09	12.16	132,747	-0.26(-2.09%)
Jan 29, 2018	12.47	12.49	12.34	12.42	47,847	+0.08(+0.69%)
Jan 26, 2018	12.35	12.44	12.30	12.34	18,485	+0.09(+0.69%)
Jan 25, 2018	12.50	12.52	12.23	12.25	344,089	-0.19(-1.53%)
Jan 24, 2018	12.51	12.54	12.36	12.44	48,855	+0.33(+2.73%)
Jan 23, 2018	12.20	12.20	12.02	12.11	204,779	-0.47(-3.74%)
Jan 22, 2018	12.47	12.67	12.45	12.58	408,237	+0.36(+2.95%)
Jan 19, 2018	12.24	12.26	12.17	12.22	44,120	-0.04(-0.29%)
Jan 18, 2018	12.16	12.30	12.14	12.26	47,598	+0.07(+0.53%)
Jan 17, 2018	12.19	12.29	12.09	12.19	53,834	+0.17(+1.41%)
Jan 16, 2018	12.00	12.16	12.00	12.02	164,721	-0.14(-1.15%)
Jan 12, 2018		12.16	12.16	12.16	0	+0.13(+1.08%)
Jan 11, 2018	11.85	12.03	11.83	12.03	545,546	+0.42(+3.66%)
Jan 10, 2018	11.58	11.64	11.51	11.61	1,094,268	+0.25(+2.16%)
Jan 09, 2018	11.30	11.37	11.21	11.36	623,404	+0.29(+2.62%)
Jan 08, 2018	11.00	11.07	10.99	11.07	84,417	+0.15(+1.37%)
Jan 05, 2018	10.96	10.96	10.86	10.92	153,061	+0.04(+0.41%)
Jan 04, 2018	10.85	10.92	10.81	10.88	42,506	+0.12(+1.16%)
Jan 03, 2018	10.77	10.78	10.67	10.75	37,011	-0.13(-1.19%)
Jan 02, 2018	10.59	10.88	10.58	10.88	216,209	+0.53(+5.12%)
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%)