Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	6.340	6.340	6.250	6.300	46,120	+0.02(+0.32%)
Sep 29, 2016	6.260	6.390	6.220	6.280	1,404,912	+0.13(+2.11%)
Sep 28, 2016	6.042	6.160	5.995	6.150	2,019,323	+0.20(+3.27%)
Sep 27, 2016	5.920	5.990	5.880	5.955	2,228,465	-0.03(-0.42%)
Sep 26, 2016	5.970	6.020	5.930	5.980	43,612	-0.10(-1.64%)
Sep 23, 2016	6.050	6.140	6.050	6.080	90,098	+0.13(+2.18%)
Sep 22, 2016	5.965	6.000	5.930	5.950	59,749	+0.11(+1.88%)
Sep 21, 2016	5.660	5.840	5.660	5.840	44,316	+0.32(+5.80%)
Sep 20, 2016	5.550	5.555	5.490	5.520	20,729	-0.02(-0.36%)
Sep 19, 2016	5.590	5.605	5.510	5.540	24,105	+0.24(+4.53%)
Sep 16, 2016	5.250	5.340	5.250	5.300	19,410	+0.00(+0.00%)
Sep 15, 2016	5.210	5.330	5.210	5.300	21,620	+0.02(+0.38%)
Sep 14, 2016	5.180	5.320	5.180	5.280	35,798	+0.17(+3.37%)
Sep 13, 2016	5.290	5.290	5.090	5.108	13,776	-0.34(-6.28%)
Sep 12, 2016	5.320	5.490	5.300	5.450	72,683	-0.08(-1.45%)
Sep 09, 2016	5.580	5.580	5.500	5.530	18,493	-0.10(-1.86%)
Sep 08, 2016	5.620	5.670	5.580	5.635	54,481	+0.08(+1.44%)
Sep 07, 2016	5.600	5.630	5.530	5.555	37,538	+0.04(+0.82%)
Sep 06, 2016	5.480	5.550	5.460	5.510	55,554	+0.18(+3.47%)
Sep 02, 2016		5.325	5.325	5.325	0	+0.13(+2.60%)
Sep 01, 2016	5.100	5.200	5.100	5.190	43,752	+0.12(+2.37%)
Aug 31, 2016	5.112	5.120	5.030	5.070	110,313	-0.22(-4.16%)
Aug 30, 2016	5.370	5.380	5.260	5.290	52,416	-0.17(-3.11%)
Aug 29, 2016	5.500	5.500	5.460	5.460	15,695	-0.02(-0.36%)
Aug 26, 2016	5.610	5.670	5.450	5.480	90,546	+0.00(+0.00%)
Aug 25, 2016	5.420	5.500	5.410	5.480	27,344	-0.04(-0.72%)
Aug 24, 2016	5.560	5.600	5.520	5.520	46,970	-0.19(-3.33%)
Aug 23, 2016	5.630	5.746	5.630	5.710	74,245	+0.25(+4.58%)
Aug 22, 2016	5.450	5.470	5.380	5.460	34,695	-0.18(-3.19%)
Aug 19, 2016	5.600	5.660	5.590	5.640	53,140	-0.09(-1.57%)
Aug 18, 2016	5.750	5.760	5.700	5.730	28,609	+0.05(+0.88%)
Aug 17, 2016	5.630	5.700	5.540	5.680	60,264	-0.08(-1.39%)
Aug 16, 2016	5.780	5.810	5.720	5.760	53,728	+0.18(+3.32%)
Aug 15, 2016	5.580	5.620	5.550	5.575	68,114	+0.12(+2.29%)
Aug 12, 2016	5.520	5.550	5.450	5.450	63,257	-0.21(-3.80%)
Aug 11, 2016	5.670	5.700	5.620	5.665	20,378	+0.00(+0.09%)
Aug 10, 2016	5.755	5.755	5.620	5.660	59,753	+0.01(+0.18%)
Aug 09, 2016	5.653	5.720	5.640	5.650	47,525	+0.01(+0.18%)
Aug 08, 2016	5.640	5.690	5.630	5.640	50,655	+0.05(+0.98%)
Aug 05, 2016	5.540	5.600	5.510	5.585	34,474	-0.01(-0.27%)
Aug 04, 2016	5.510	5.600	5.460	5.600	55,418	-0.02(-0.27%)
Aug 03, 2016	5.530	5.630	5.490	5.615	42,150	+0.04(+0.81%)
Aug 02, 2016	5.570	5.647	5.488	5.570	387,987	+0.08(+1.46%)
Aug 01, 2016	5.540	5.580	5.490	5.490	49,513	+0.00(+0.00%)
Jul 29, 2016	5.455	5.510	5.400	5.490	19,743	-0.05(-0.90%)
Jul 28, 2016	5.490	5.540	5.460	5.540	76,605	+0.27(+5.12%)
Jul 27, 2016	5.160	5.340	5.150	5.270	47,538	+0.13(+2.53%)
Jul 26, 2016	5.060	5.160	5.060	5.140	93,907	+0.10(+1.98%)
Jul 25, 2016	5.080	5.080	4.990	5.040	20,771	+0.01(+0.20%)
Jul 22, 2016	5.095	5.100	4.990	5.030	32,505	-0.12(-2.33%)
Jul 21, 2016	5.070	5.200	5.070	5.150	58,350	+0.10(+1.98%)
Jul 20, 2016	4.790	5.080	4.750	5.050	57,619	-0.17(-3.26%)
Jul 19, 2016	5.300	5.360	5.210	5.220	127,731	-0.26(-4.74%)
Jul 18, 2016	5.490	5.520	5.390	5.480	535,115	-0.04(-0.72%)
Jul 15, 2016	5.470	5.540	5.440	5.520	129,108	-0.07(-1.25%)
Jul 14, 2016	5.625	5.680	5.530	5.590	729,926	+0.09(+1.64%)
Jul 13, 2016	5.500	5.500	5.320	5.500	333,991	+0.06(+1.10%)
Jul 12, 2016	5.373	5.470	5.354	5.440	108,262	+0.26(+5.02%)
Jul 11, 2016	5.070	5.220	5.060	5.180	122,630	+0.33(+6.80%)
Jul 08, 2016	4.750	4.850	4.750	4.850	19,438	+0.08(+1.68%)
Jul 07, 2016	4.970	5.030	4.730	4.770	32,834	+0.01(+0.21%)
Jul 05, 2016	4.890	4.950	4.740	4.760	42,462	-0.23(-4.61%)