Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.940	9.065	8.820	8.900	182,453	-0.58(-6.13%)
Apr 29, 2020	9.350	9.550	9.340	9.481	330,577	+0.48(+5.34%)
Apr 28, 2020	9.020	9.120	8.970	9.000	171,398	+0.28(+3.21%)
Apr 27, 2020	8.760	8.760	8.610	8.720	251,887	-0.06(-0.68%)
Apr 24, 2020	8.790	8.840	8.630	8.780	202,500	+0.12(+1.39%)
Apr 23, 2020	8.250	8.840	8.250	8.660	710,833	+0.24(+2.85%)
Apr 22, 2020	8.270	8.480	8.270	8.420	532,644	+0.16(+2.00%)
Apr 21, 2020	8.180	8.370	8.100	8.255	331,805	-0.40(-4.68%)
Apr 20, 2020	8.600	8.929	8.570	8.660	789,903	-0.32(-3.56%)
Apr 17, 2020	8.890	9.080	8.710	8.980	3,263,700	+0.65(+7.80%)
Apr 16, 2020	8.524	8.524	8.260	8.330	205,639	-0.09(-1.07%)
Apr 15, 2020	8.345	8.547	8.262	8.420	269,961	-0.63(-6.96%)
Apr 14, 2020	9.110	9.230	8.990	9.050	589,059	+0.08(+0.89%)
Apr 13, 2020	9.090	9.090	8.861	8.970	292,770	+0.00(+0.00%)
Apr 09, 2020	8.880	9.260	8.850	8.970	382,700	+0.04(+0.45%)
Apr 08, 2020	8.460	8.960	8.460	8.930	251,020	+0.25(+2.88%)
Apr 07, 2020	8.740	8.950	8.556	8.680	497,194	+0.65(+8.09%)
Apr 06, 2020	7.900	8.110	7.860	8.030	662,652	+0.60(+8.08%)
Apr 03, 2020	7.675	7.840	7.280	7.430	339,600	-0.70(-8.61%)
Apr 02, 2020	8.000	8.260	7.960	8.130	396,024	+0.03(+0.37%)
Apr 01, 2020	8.270	8.390	7.860	8.100	451,031	-0.73(-8.27%)
Mar 31, 2020	8.380	9.020	8.380	8.830	6,762,320	+0.62(+7.55%)
Mar 30, 2020	8.200	8.300	8.100	8.210	582,465	-0.03(-0.36%)
Mar 27, 2020	8.156	8.460	8.010	8.240	420,500	-0.10(-1.14%)
Mar 26, 2020	8.180	8.540	8.020	8.335	641,547	+0.48(+6.04%)
Mar 25, 2020	7.830	8.290	7.652	7.860	355,668	+0.25(+3.35%)
Mar 24, 2020	7.080	7.710	7.020	7.605	477,910	+1.46(+23.66%)
Mar 23, 2020	6.220	6.440	6.052	6.150	423,670	-0.04(-0.73%)
Mar 20, 2020	6.530	6.810	6.140	6.195	256,300	-0.11(-1.82%)
Mar 19, 2020	6.310	6.610	5.910	6.310	409,479	-0.15(-2.32%)
Mar 18, 2020	6.540	6.890	6.340	6.460	697,736	-1.44(-18.23%)
Mar 17, 2020	7.420	8.030	7.400	7.900	472,285	+0.18(+2.33%)
Mar 16, 2020	7.355	9.000	7.200	7.720	472,701	-1.34(-14.79%)
Mar 13, 2020	8.840	9.060	8.090	9.060	643,400	+1.07(+13.39%)
Mar 12, 2020	8.270	8.320	7.670	7.990	533,078	-1.56(-16.34%)
Mar 11, 2020	9.970	10.01	9.370	9.550	411,743	-0.96(-9.11%)
Mar 10, 2020	10.34	10.51	9.978	10.51	562,646	+0.82(+8.43%)
Mar 09, 2020	9.930	10.19	9.610	9.690	347,859	-1.40(-12.58%)
Mar 06, 2020	10.97	11.23	10.90	11.09	253,600	-0.83(-7.01%)
Mar 05, 2020	11.92	12.12	11.83	11.92	517,646	-0.62(-4.94%)
Mar 04, 2020	12.32	12.56	12.19	12.54	763,792	+0.51(+4.24%)
Mar 03, 2020	12.37	12.49	11.93	12.03	463,118	+0.01(+0.08%)
Mar 02, 2020	11.74	12.02	11.62	12.02	519,857	+0.39(+3.35%)
Feb 28, 2020	11.33	11.63	11.23	11.63	346,900	-0.17(-1.44%)
Feb 27, 2020	12.00	12.10	11.75	11.80	263,929	-0.49(-3.99%)
Feb 26, 2020	12.46	12.58	12.28	12.29	172,601	-0.09(-0.73%)
Feb 25, 2020	12.70	12.78	12.36	12.38	184,369	-0.10(-0.80%)
Feb 24, 2020	12.52	12.66	12.35	12.48	182,892	-1.25(-9.10%)
Feb 21, 2020	13.80	13.81	13.66	13.73	125,200	+0.04(+0.29%)
Feb 20, 2020	13.63	13.80	13.63	13.69	127,043	+0.21(+1.54%)
Feb 19, 2020	13.53	13.60	13.44	13.48	82,269	+0.09(+0.65%)
Feb 18, 2020	13.45	13.48	13.30	13.39	182,960	-0.21(-1.54%)
Feb 14, 2020	13.90	13.92	13.56	13.61	261,100	-0.26(-1.91%)
Feb 13, 2020	13.95	13.98	13.87	13.87	146,686	-0.12(-0.89%)
Feb 12, 2020	13.93	14.10	13.86	13.99	489,048	+0.67(+5.07%)
Feb 11, 2020	13.24	13.46	13.24	13.32	215,028	+0.21(+1.60%)
Feb 10, 2020	13.13	13.25	13.06	13.11	108,206	+0.02(+0.15%)
Feb 07, 2020	13.20	13.32	13.09	13.09	177,200	-0.52(-3.79%)
Feb 06, 2020	13.69	13.70	13.58	13.61	123,439	-0.04(-0.33%)
Feb 05, 2020	13.81	13.81	13.53	13.65	107,905	+0.06(+0.44%)
Feb 04, 2020	13.66	13.66	13.45	13.59	89,180	+0.51(+3.90%)