Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	9.080	9.170	9.025	9.140	166,350	+0.19(+2.12%)
Sep 28, 2017	8.830	8.960	8.810	8.950	128,406	-0.01(-0.11%)
Sep 27, 2017	8.960	9.000	8.885	8.960	72,243	+0.15(+1.70%)
Sep 26, 2017	8.740	8.850	8.740	8.810	390,417	-0.04(-0.45%)
Sep 25, 2017	8.960	9.000	8.790	8.850	631,289	-0.27(-2.96%)
Sep 22, 2017	9.060	9.250	9.060	9.120	582,960	-0.10(-1.08%)
Sep 21, 2017	9.110	9.300	9.045	9.220	377,726	-0.18(-1.91%)
Sep 20, 2017	8.815	9.600	8.800	9.400	304,566	+0.59(+6.70%)
Sep 19, 2017	8.710	8.840	8.670	8.810	181,013	-0.03(-0.34%)
Sep 18, 2017	8.760	8.840	8.740	8.840	235,871	+0.01(+0.11%)
Sep 15, 2017	8.760	8.850	8.740	8.830	472,193	-0.04(-0.45%)
Sep 14, 2017		8.890	8.730	8.870	506,625	-0.01(-0.11%)
Sep 13, 2017	9.220	9.220	8.840	8.880	158,369	-0.35(-3.79%)
Sep 12, 2017	9.160	9.240	9.150	9.230	53,964	+0.06(+0.65%)
Sep 11, 2017	9.088	9.180	9.080	9.170	28,340	+0.12(+1.33%)
Sep 08, 2017	9.235	9.250	9.025	9.050	126,212	-0.29(-3.10%)
Sep 07, 2017	9.280	9.340	9.210	9.340	67,736	+0.18(+1.97%)
Sep 06, 2017	9.170	9.250	9.150	9.160	177,504	-0.04(-0.43%)
Sep 05, 2017	9.200	9.260	9.100	9.200	89,944	+0.00(+0.00%)
Sep 01, 2017	9.130	9.200	9.110	9.200	33,197	+0.17(+1.88%)
Aug 31, 2017	9.000	9.035	8.970	9.030	90,842	+0.27(+3.08%)
Aug 30, 2017	8.700	8.790	8.690	8.760	34,459	-0.01(-0.06%)
Aug 29, 2017	8.650	8.770	8.650	8.765	62,547	+0.12(+1.33%)
Aug 28, 2017	8.600	8.650	8.570	8.650	35,113	+0.06(+0.70%)
Aug 25, 2017	8.500	8.630	8.500	8.590	51,474	+0.12(+1.39%)
Aug 24, 2017	8.450	8.500	8.430	8.472	25,327	+0.02(+0.26%)
Aug 23, 2017	8.330	8.470	8.320	8.450	80,428	+0.11(+1.32%)
Aug 22, 2017	8.388	8.410	8.320	8.340	35,800	+0.03(+0.36%)
Aug 21, 2017	8.370	8.370	8.270	8.310	49,860	+0.09(+1.09%)
Aug 18, 2017	8.120	8.230	8.120	8.220	41,438	+0.11(+1.36%)
Aug 17, 2017	8.190	8.220	8.100	8.110	42,855	-0.13(-1.57%)
Aug 16, 2017	8.162	8.260	8.160	8.239	46,052	+0.29(+3.70%)
Aug 15, 2017	7.895	7.950	7.880	7.945	20,750	-0.12(-1.43%)
Aug 14, 2017	8.070	8.160	8.060	8.060	204,867	+0.04(+0.44%)
Aug 11, 2017	8.080	8.080	7.950	8.025	55,665	-0.14(-1.77%)
Aug 10, 2017	8.110	8.270	8.110	8.170	49,181	-0.05(-0.61%)
Aug 09, 2017	8.300	8.300	8.170	8.220	24,843	-0.19(-2.26%)
Aug 08, 2017	8.427	8.450	8.340	8.410	97,519	-0.10(-1.18%)
Aug 07, 2017	8.380	8.510	8.380	8.510	39,433	+0.27(+3.28%)
Aug 04, 2017	8.280	8.310	8.220	8.240	31,454	+0.08(+0.98%)
Aug 03, 2017	8.120	8.215	8.100	8.160	36,278	+0.07(+0.93%)
Aug 02, 2017	8.090	8.110	8.010	8.085	28,070	-0.04(-0.49%)
Aug 01, 2017	8.150	8.170	8.100	8.125	55,103	-0.11(-1.28%)
Jul 31, 2017		8.250	8.125	8.230	266,585	+0.20(+2.49%)
Jul 28, 2017	7.973	8.070	7.970	8.030	313,213	+0.05(+0.69%)
Jul 27, 2017	8.090	8.100	7.950	7.975	352,307	+0.17(+2.11%)
Jul 26, 2017	7.772	7.820	7.700	7.810	44,015	+0.19(+2.49%)
Jul 25, 2017	7.573	7.630	7.530	7.620	160,619	+0.43(+5.98%)
Jul 24, 2017	7.110	7.190	7.100	7.190	23,522	+0.17(+2.42%)
Jul 21, 2017	7.140	7.140	7.010	7.020	26,180	-0.07(-0.99%)
Jul 20, 2017	7.263	7.263	7.060	7.090	24,855	-0.26(-3.54%)
Jul 19, 2017	7.330	7.380	7.330	7.350	66,144	-0.01(-0.14%)
Jul 18, 2017	7.250	7.370	7.230	7.360	20,126	+0.02(+0.30%)
Jul 17, 2017	7.400	7.410	7.330	7.338	48,209	+0.09(+1.21%)
Jul 14, 2017	7.300	7.350	7.230	7.250	36,086	+0.15(+2.11%)
Jul 13, 2017	7.050	7.110	6.990	7.100	30,733	+0.05(+0.71%)
Jul 12, 2017	7.080	7.100	7.000	7.050	24,793	+0.05(+0.71%)
Jul 11, 2017	6.965	7.000	6.913	7.000	65,900	+0.17(+2.49%)
Jul 10, 2017	6.690	6.870	6.690	6.830	30,958	+0.06(+0.89%)
Jul 07, 2017	6.740	6.780	6.670	6.770	17,159	+0.03(+0.45%)
Jul 06, 2017	6.760	6.810	6.740	6.740	24,878	-0.06(-0.88%)
Jul 05, 2017	6.860	6.860	6.740	6.800	34,254	-0.07(-1.02%)