Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.170	7.200	7.110	7.150	69,651	+0.11(+1.56%)
Apr 27, 2017	7.110	7.140	6.980	7.040	38,932	-0.05(-0.71%)
Apr 26, 2017	6.960	7.160	6.930	7.090	84,429	-0.15(-2.07%)
Apr 25, 2017	7.130	7.240	7.130	7.240	39,659	+0.05(+0.70%)
Apr 24, 2017	7.270	7.270	7.170	7.190	105,935	+0.03(+0.42%)
Apr 21, 2017	7.190	7.190	7.089	7.160	56,363	-0.09(-1.24%)
Apr 20, 2017	7.180	7.280	7.180	7.250	83,254	+0.12(+1.68%)
Apr 19, 2017	7.210	7.270	7.090	7.130	763,467	+0.05(+0.72%)
Apr 18, 2017	7.102	7.150	7.000	7.079	675,897	-0.15(-2.09%)
Apr 17, 2017	7.300	7.350	7.190	7.230	62,261	+0.07(+0.98%)
Apr 13, 2017	7.260	7.300	7.130	7.160	788,838	-0.06(-0.83%)
Apr 12, 2017	7.410	7.410	7.190	7.220	251,224	-0.38(-5.00%)
Apr 11, 2017	7.670	7.680	7.490	7.600	183,596	+0.03(+0.40%)
Apr 10, 2017	7.590	7.610	7.560	7.570	345,518	+0.02(+0.26%)
Apr 07, 2017	7.510	7.620	7.490	7.550	882,002	-0.15(-1.95%)
Apr 06, 2017	7.750	7.810	7.660	7.700	606,506	-0.01(-0.13%)
Apr 05, 2017	7.820	7.840	7.650	7.710	654,026	+0.03(+0.33%)
Apr 04, 2017	7.640	7.690	7.617	7.685	159,681	+0.14(+1.92%)
Apr 03, 2017	7.600	7.650	7.480	7.540	252,410	-0.07(-0.92%)
Mar 31, 2017	7.530	7.640	7.500	7.610	197,347	-0.15(-1.93%)
Mar 30, 2017	7.700	7.850	7.700	7.760	700,262	+0.15(+2.04%)
Mar 29, 2017	7.550	7.620	7.520	7.605	292,022	+0.01(+0.07%)
Mar 28, 2017	7.540	7.610	7.522	7.600	238,058	+0.01(+0.13%)
Mar 27, 2017	7.540	7.600	7.500	7.590	107,029	-0.16(-2.06%)
Mar 24, 2017	7.780	7.830	7.720	7.750	275,216	-0.07(-0.86%)
Mar 23, 2017	7.910	7.950	7.790	7.817	294,105	-0.01(-0.16%)
Mar 22, 2017	7.680	7.870	7.660	7.830	151,791	+0.22(+2.89%)
Mar 21, 2017	7.920	7.930	7.610	7.610	69,112	-0.25(-3.18%)
Mar 20, 2017	7.880	7.900	7.810	7.860	45,215	-0.06(-0.76%)
Mar 17, 2017	7.940	8.000	7.910	7.920	444,897	+0.00(+0.00%)
Mar 16, 2017	7.970	8.010	7.850	7.920	789,931	+0.21(+2.66%)
Mar 15, 2017	7.255	7.940	7.220	7.715	90,839	+0.56(+7.90%)
Mar 14, 2017	7.140	7.162	7.050	7.150	63,634	-0.06(-0.90%)
Mar 13, 2017	7.223	7.260	7.170	7.215	44,684	+0.30(+4.34%)
Mar 10, 2017	6.990	7.020	6.860	6.915	61,621	-0.01(-0.22%)
Mar 09, 2017	7.030	7.030	6.910	6.930	76,024	-0.29(-4.02%)
Mar 08, 2017	7.390	7.390	7.170	7.220	73,801	-0.20(-2.70%)
Mar 07, 2017	7.445	7.480	7.360	7.420	48,425	-0.11(-1.46%)
Mar 06, 2017	7.570	7.570	7.490	7.530	45,930	-0.24(-3.09%)
Mar 03, 2017	7.740	7.790	7.710	7.770	36,426	+0.02(+0.26%)
Mar 02, 2017	7.910	7.910	7.730	7.750	73,485	-0.29(-3.61%)
Mar 01, 2017	7.940	8.050	7.940	8.040	445,204	+0.18(+2.29%)
Feb 28, 2017	7.742	7.880	7.740	7.860	54,260	+0.01(+0.13%)
Feb 27, 2017	7.793	7.900	7.793	7.850	162,437	+0.09(+1.16%)
Feb 24, 2017	7.705	7.780	7.670	7.760	57,477	-0.10(-1.21%)
Feb 23, 2017	8.280	8.310	7.810	7.855	210,737	-0.24(-2.96%)
Feb 22, 2017	8.020	8.130	8.000	8.095	584,859	-0.21(-2.59%)
Feb 21, 2017	8.345	8.410	8.280	8.310	591,156	+0.10(+1.22%)
Feb 17, 2017		8.210	8.210	8.210	0	-0.26(-3.07%)
Feb 16, 2017	8.460	8.550	8.430	8.470	312,603	-0.21(-2.42%)
Feb 15, 2017	8.700	8.700	8.630	8.680	84,087	-0.04(-0.40%)
Feb 14, 2017	8.670	8.730	8.580	8.715	42,576	-0.10(-1.08%)
Feb 13, 2017	8.755	8.870	8.710	8.810	107,779	+0.33(+3.89%)
Feb 10, 2017	8.400	8.490	8.380	8.480	119,736	+0.29(+3.54%)
Feb 09, 2017	8.089	8.190	8.050	8.190	90,262	-0.17(-1.97%)
Feb 08, 2017		8.420	8.170	8.355	58,393	+0.03(+0.36%)
Feb 07, 2017	8.330	8.350	8.310	8.325	54,026	+0.01(+0.18%)
Feb 06, 2017	8.280	8.310	8.250	8.310	43,093	-0.03(-0.36%)
Feb 03, 2017	8.345	8.380	8.300	8.340	82,693	-0.28(-3.26%)
Feb 02, 2017	8.675	8.720	8.600	8.621	84,255	-0.10(-1.19%)