| Berg Winfred M Inc Unclassified | (LSS: BRWM) |
|
GBP
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2013 | 5.020 | 5.071 | 5.020 | 5.050 | 543,584 | -0.00(-0.10%) |
| May 15, 2013 | 5.085 | 5.125 | 5.030 | 5.055 | 419,023 | -0.10(-1.84%) |
| May 13, 2013 | 5.145 | 5.150 | 5.104 | 5.150 | 70,657 | +0.02(+0.29%) |
| May 10, 2013 | 5.151 | 5.205 | 5.110 | 5.135 | 621,750 | -0.03(-0.58%) |
| May 09, 2013 | 5.160 | 5.182 | 5.140 | 5.165 | 325,221 | +0.00(+0.00%) |
| May 08, 2013 | 5.145 | 5.200 | 5.145 | 5.165 | 428,607 | +0.04(+0.68%) |
| May 07, 2013 | 5.080 | 5.150 | 5.050 | 5.130 | 229,850 | +0.08(+1.68%) |
| May 03, 2013 | 5.045 | 5.045 | 5.045 | 0 | +0.11(+2.13%) | |
| May 02, 2013 | 4.960 | 5.000 | 4.860 | 4.940 | 632,753 | -0.06(-1.20%) |
| May 01, 2013 | 4.986 | 5.025 | 4.972 | 5.000 | 764,585 | +0.02(+0.40%) |
| Apr 30, 2013 | 5.095 | 5.095 | 4.964 | 4.980 | 562,995 | -0.08(-1.68%) |
| Apr 29, 2013 | 5.030 | 5.095 | 5.002 | 5.065 | 352,064 | +0.03(+0.69%) |
| Apr 26, 2013 | 5.095 | 5.095 | 5.030 | 5.030 | 436,193 | -0.03(-0.59%) |
| Apr 25, 2013 | 5.000 | 5.064 | 5.000 | 5.060 | 700,542 | +0.04(+0.80%) |
| Apr 24, 2013 | 4.902 | 5.030 | 4.902 | 5.020 | 904,655 | +0.11(+2.34%) |
| Apr 23, 2013 | 4.885 | 4.915 | 4.857 | 4.905 | 770,247 | +0.00(+0.10%) |
| Apr 22, 2013 | 4.960 | 4.992 | 4.877 | 4.900 | 812,439 | -0.05(-1.01%) |
| Apr 19, 2013 | 4.951 | 4.983 | 4.891 | 4.950 | 672,527 | +0.02(+0.39%) |
| Apr 18, 2013 | 4.836 | 4.944 | 4.821 | 4.931 | 794,512 | +0.05(+1.05%) |
| Apr 17, 2013 | 5.040 | 5.040 | 4.858 | 4.880 | 883,021 | -0.16(-3.08%) |
| Apr 16, 2013 | 4.975 | 5.061 | 4.965 | 5.035 | 574,308 | +0.04(+0.86%) |
| Apr 15, 2013 | 5.125 | 5.185 | 4.968 | 4.992 | 548,791 | -0.18(-3.54%) |
| Apr 12, 2013 | 5.195 | 5.226 | 5.160 | 5.175 | 344,838 | -0.08(-1.43%) |
| Apr 11, 2013 | 5.250 | 5.263 | 5.185 | 5.250 | 310,237 | -0.00(-0.10%) |
| Apr 10, 2013 | 5.109 | 5.255 | 5.109 | 5.255 | 519,585 | +0.12(+2.34%) |
| Apr 09, 2013 | 5.055 | 5.140 | 5.050 | 5.135 | 700,580 | +0.13(+2.60%) |
| Apr 08, 2013 | 5.035 | 5.065 | 5.000 | 5.005 | 320,206 | -0.03(-0.50%) |
| Apr 05, 2013 | 5.100 | 5.130 | 4.970 | 5.030 | 801,827 | -0.06(-1.18%) |
| Apr 04, 2013 | 5.125 | 5.165 | 5.065 | 5.090 | 560,093 | -0.03(-0.49%) |
| Apr 03, 2013 | 5.230 | 5.250 | 5.115 | 5.115 | 441,945 | -0.12(-2.29%) |
| Apr 02, 2013 | 5.230 | 5.280 | 5.209 | 5.235 | 390,126 | -0.01(-0.19%) |
| Mar 28, 2013 | 5.245 | 5.245 | 5.245 | 0 | +0.03(+0.48%) | |
| Mar 27, 2013 | 5.301 | 5.325 | 5.190 | 5.220 | 526,864 | -0.06(-1.04%) |
| Mar 26, 2013 | 5.380 | 5.380 | 5.215 | 5.275 | 548,733 | -0.09(-1.77%) |
| Mar 25, 2013 | 5.410 | 5.440 | 5.340 | 5.370 | 360,261 | -0.04(-0.65%) |
| Mar 22, 2013 | 5.360 | 5.410 | 5.340 | 5.405 | 344,940 | +0.06(+1.03%) |
| Mar 21, 2013 | 5.355 | 5.390 | 5.325 | 5.350 | 630,787 | -0.01(-0.09%) |
| Mar 20, 2013 | 5.355 | 5.395 | 5.350 | 5.355 | 603,244 | +0.00(+0.00%) |
| Mar 19, 2013 | 5.560 | 5.560 | 5.350 | 5.355 | 811,530 | -0.22(-3.95%) |
| Mar 18, 2013 | 5.500 | 5.575 | 5.471 | 5.575 | 365,549 | -0.02(-0.45%) |
| Mar 15, 2013 | 5.595 | 5.610 | 5.545 | 5.600 | 349,218 | +0.04(+0.72%) |
| Mar 14, 2013 | 5.571 | 5.600 | 5.535 | 5.560 | 768,321 | -0.03(-0.54%) |
| Mar 13, 2013 | 5.675 | 5.675 | 5.590 | 5.590 | 482,830 | -0.05(-0.97%) |
| Mar 12, 2013 | 5.690 | 5.690 | 5.622 | 5.645 | 278,072 | -0.03(-0.53%) |
| Mar 11, 2013 | 5.625 | 5.675 | 5.605 | 5.675 | 17,040 | +0.02(+0.44%) |
| Mar 08, 2013 | 5.590 | 5.662 | 5.590 | 5.650 | 287,274 | +0.02(+0.27%) |
| Mar 07, 2013 | 5.570 | 5.640 | 5.557 | 5.635 | 272,184 | +0.05(+0.90%) |
| Mar 06, 2013 | 5.630 | 5.635 | 5.560 | 5.585 | 759,466 | -0.12(-2.10%) |
| Mar 05, 2013 | 5.680 | 5.750 | 5.660 | 5.705 | 234,768 | +0.07(+1.15%) |
| Mar 04, 2013 | 5.712 | 5.722 | 5.610 | 5.640 | 395,096 | -0.13(-2.25%) |
