Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.43	13.48	13.33	13.41	79,411	-0.16(-1.18%)
Feb 27, 2019	13.72	13.72	13.54	13.57	93,914	-0.15(-1.09%)
Feb 26, 2019	13.37	13.73	13.37	13.72	83,419	+0.29(+2.16%)
Feb 25, 2019	13.26	13.49	13.19	13.43	47,816	-0.09(-0.67%)
Feb 22, 2019	13.46	13.59	13.46	13.52	82,300	+0.40(+3.09%)
Feb 21, 2019	13.24	13.25	13.03	13.12	77,653	-0.12(-0.87%)
Feb 20, 2019	13.10	13.38	13.08	13.23	488,863	+0.26(+2.00%)
Feb 19, 2019	12.81	13.04	12.70	12.97	824,739	+0.26(+2.01%)
Feb 15, 2019	12.66	12.78	12.56	12.71	435,700	+0.32(+2.62%)
Feb 14, 2019	12.27	12.43	12.23	12.39	369,965	-0.08(-0.68%)
Feb 13, 2019	12.46	12.59	12.46	12.47	567,451	+0.13(+1.09%)
Feb 12, 2019	12.27	12.38	12.22	12.34	165,779	+0.05(+0.41%)
Feb 11, 2019	12.27	12.34	12.25	12.29	87,140	-0.28(-2.23%)
Feb 08, 2019	12.51	12.60	12.43	12.57	101,500	-0.07(-0.55%)
Feb 07, 2019	12.78	12.90	12.60	12.64	156,830	-0.09(-0.71%)
Feb 06, 2019	12.69	12.77	12.65	12.73	71,436	+0.02(+0.16%)
Feb 05, 2019	12.76	12.79	12.67	12.71	73,917	-0.10(-0.78%)
Feb 04, 2019	12.83	12.85	12.72	12.81	36,914	-0.13(-1.00%)
Feb 01, 2019	12.93	12.99	12.89	12.94	161,300	+0.13(+1.01%)
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%)