Anglo American Plc ADR (OP: NGLOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	20.02	20.19	19.93	19.99	95,313	-0.12(-0.60%)
Jun 29, 2021	20.18	20.35	20.03	20.11	154,019	-0.13(-0.64%)
Jun 28, 2021	20.46	20.56	20.19	20.24	533,956	-0.42(-2.03%)
Jun 25, 2021	21.49	21.49	20.65	20.66	111,199	+0.21(+1.03%)
Jun 24, 2021	20.14	20.53	20.05	20.45	130,587	+0.74(+3.75%)
Jun 23, 2021	19.97	20.04	19.71	19.71	194,052	+0.16(+0.82%)
Jun 22, 2021	19.49	19.78	19.38	19.55	340,108	+0.10(+0.51%)
Jun 21, 2021	19.45	19.70	19.36	19.45	375,484	+0.55(+2.91%)
Jun 18, 2021	19.36	19.87	18.80	18.90	233,359	-1.20(-5.97%)
Jun 17, 2021	20.50	20.64	19.96	20.10	255,762	-0.86(-4.10%)
Jun 16, 2021	21.21	21.31	20.85	20.96	170,351	-0.45(-2.10%)
Jun 15, 2021	21.66	21.66	21.31	21.41	170,045	-0.76(-3.43%)
Jun 14, 2021	22.58	22.58	22.11	22.17	108,558	-0.62(-2.72%)
Jun 11, 2021	22.89	22.89	22.51	22.79	60,279	+0.52(+2.33%)
Jun 10, 2021	22.70	22.70	22.18	22.27	100,036	+0.12(+0.54%)
Jun 09, 2021	22.30	22.46	22.10	22.15	88,780	-0.58(-2.55%)
Jun 08, 2021	22.73	23.12	22.72	22.73	86,022	+0.12(+0.53%)
Jun 07, 2021	22.64	22.95	22.60	22.61	131,195	-0.68(-2.92%)
Jun 04, 2021	23.25	23.39	23.12	23.29	81,730	+0.59(+2.60%)
Jun 03, 2021	22.72	23.09	22.50	22.70	154,108	-0.75(-3.20%)
Jun 02, 2021	23.42	23.68	23.28	23.45	137,733	+0.07(+0.30%)
Jun 01, 2021	23.37	23.51	23.10	23.38	321,351	+0.90(+4.00%)
May 28, 2021	22.33	22.49	22.14	22.48	152,872	-0.09(-0.40%)
May 27, 2021	22.46	22.82	22.38	22.57	838,103	+0.74(+3.40%)
May 26, 2021	21.98	22.04	21.72	21.83	346,251	-0.09(-0.42%)
May 25, 2021	22.13	22.30	21.81	21.92	514,666	-0.39(-1.75%)
May 24, 2021	22.48	22.65	22.25	22.31	315,034	-0.24(-1.06%)
May 21, 2021	22.55	22.73	22.46	22.55	76,908	-0.11(-0.49%)
May 20, 2021	22.77	22.77	22.40	22.66	106,726	+0.13(+0.58%)
May 19, 2021	22.66	22.70	22.09	22.53	460,334	-1.21(-5.10%)
May 18, 2021	23.75	23.96	23.12	23.74	133,964	-0.05(-0.21%)
May 17, 2021	23.23	23.79	22.94	23.79	348,811	+0.45(+1.93%)
May 14, 2021	23.09	23.50	23.09	23.34	397,304	+0.08(+0.34%)
May 13, 2021	23.59	23.59	22.92	23.26	207,747	-0.90(-3.73%)
May 12, 2021	24.10	24.54	24.08	24.16	177,477	-0.40(-1.63%)
May 11, 2021	23.90	24.75	23.82	24.56	210,743	+0.36(+1.49%)
May 10, 2021	24.54	24.68	24.20	24.20	499,138	+0.09(+0.37%)
May 07, 2021	23.68	24.20	23.66	24.11	265,450	+1.09(+4.74%)
May 06, 2021	23.04	23.15	22.79	23.02	277,656	-0.13(-0.56%)
May 05, 2021	22.16	23.23	22.16	23.15	292,634	+1.20(+5.47%)
May 04, 2021	21.96	22.04	21.64	21.95	101,799	+0.15(+0.69%)
May 03, 2021	21.74	22.00	21.63	21.80	146,945	+0.34(+1.58%)
Apr 30, 2021	21.81	21.81	21.44	21.46	194,900	-0.85(-3.81%)
Apr 29, 2021	22.59	22.60	22.17	22.31	172,072	-0.17(-0.73%)
Apr 28, 2021	22.55	22.69	22.40	22.48	1,277,663	+0.08(+0.33%)
Apr 27, 2021	22.19	22.49	22.16	22.40	2,135,609	-0.11(-0.49%)
Apr 26, 2021	22.36	22.53	22.36	22.51	265,882	+0.57(+2.60%)
Apr 23, 2021	21.89	22.05	21.82	21.94	243,800	+0.36(+1.67%)
Apr 22, 2021	21.93	21.93	21.35	21.58	153,546	-0.21(-0.97%)
Apr 21, 2021	21.30	21.81	21.20	21.79	87,718	+0.20(+0.94%)
Apr 20, 2021	22.08	22.08	21.50	21.59	623,933	-0.86(-3.83%)
Apr 19, 2021	22.35	22.58	22.34	22.45	302,262	+0.14(+0.63%)
Apr 16, 2021	21.93	22.44	21.93	22.31	351,600	+0.29(+1.32%)
Apr 15, 2021	21.90	22.06	21.78	22.02	250,479	+0.08(+0.36%)
Apr 14, 2021	21.66	21.99	21.34	21.94	451,181	+0.76(+3.59%)
Apr 13, 2021	21.14	21.32	21.02	21.18	137,298	+0.14(+0.67%)
Apr 12, 2021	21.20	21.29	21.02	21.04	106,058	-0.43(-2.00%)
Apr 09, 2021	21.39	21.50	21.32	21.47	605,600	-0.12(-0.56%)
Apr 08, 2021	21.46	21.59	21.30	21.59	231,327	+0.66(+3.15%)
Apr 07, 2021	20.83	21.01	20.76	20.93	476,199	+0.18(+0.87%)
Apr 06, 2021	21.00	21.15	20.74	20.75	579,988	-0.20(-0.95%)
Apr 05, 2021	20.75	21.19	20.75	20.95	180,234	+0.45(+2.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.