HMS GROUP PLC - GDR REG S
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Jun 2013 |
USD |
3.25 |
3.25 |
3.25 |
3.25 |
16.25 |
-0.049 (-1.49%)
|
11,889 |
| 17 Jun 2013 |
USD |
3.3 |
3.3 |
3.25 |
3.299 |
16.495 |
+0.099 (+3.09%)
|
159,227 |
| 14 Jun 2013 |
USD |
3.25 |
3.2783 |
3.2 |
3.2 |
16 |
0.0 (0.0%)
|
462,512 |
| 13 Jun 2013 |
USD |
3.25 |
3.25 |
3.2 |
3.2 |
16 |
-0.05 (-1.54%)
|
420,411 |
| 12 Jun 2013 |
USD |
3.35 |
3.35 |
3.25 |
3.25 |
16.25 |
-0.05 (-1.52%)
|
1,772 |
| 11 Jun 2013 |
USD |
3.4 |
3.4 |
3.3 |
3.3 |
16.5 |
-0.1 (-2.94%)
|
292,436 |
| 10 Jun 2013 |
USD |
3.45 |
3.45 |
3.4 |
3.4 |
17 |
-0.1 (-2.86%)
|
198,213 |
| 7 Jun 2013 |
USD |
3.5 |
3.5 |
3.5 |
3.5 |
17.5 |
+0.05 (+1.45%)
|
4,753 |
| 6 Jun 2013 |
USD |
3.45 |
3.5 |
3.45 |
3.45 |
17.25 |
-0.105 (-2.95%)
|
118,914 |
| 5 Jun 2013 |
USD |
3.6 |
3.6 |
3.5 |
3.555 |
17.775 |
-0.045 (-1.25%)
|
20,072 |
| 4 Jun 2013 |
USD |
3.6 |
3.6 |
3.55 |
3.6 |
18 |
-0.05 (-1.37%)
|
95,800 |
| 3 Jun 2013 |
USD |
3.55 |
3.65 |
3.5 |
3.65 |
18.25 |
0.0 (0.0%)
|
52,930 |
| 31 May 2013 |
USD |
3.58 |
3.65 |
3.58 |
3.65 |
18.25 |
+0.1 (+2.82%)
|
27,642 |
| 30 May 2013 |
USD |
3.5 |
3.55 |
3.5 |
3.55 |
17.75 |
+0.05 (+1.43%)
|
34,012 |
| 29 May 2013 |
USD |
3.5 |
3.5 |
3.5 |
3.5 |
17.5 |
-0.1 (-2.78%)
|
16,684 |
| 28 May 2013 |
USD |
3.6 |
3.6 |
3.5 |
3.6 |
18 |
0.0 (0.0%)
|
148,782 |
| 24 May 2013 |
USD |
3.65 |
3.65 |
3.55 |
3.6 |
18 |
-0.15 (-4%)
|
45,068 |
| 23 May 2013 |
USD |
3.75 |
3.75 |
3.75 |
3.75 |
18.75 |
0.0 (0.0%)
|
0 |
| 22 May 2013 |
USD |
3.65 |
3.9 |
3.55 |
3.75 |
18.75 |
+0.15 (+4.17%)
|
400,616 |
| 21 May 2013 |
USD |
3.5 |
3.6 |
3.5 |
3.6 |
18 |
+0.1 (+2.86%)
|
309,183 |
| 20 May 2013 |
USD |
3.55 |
3.55 |
3.5 |
3.5 |
17.5 |
-0.05 (-1.41%)
|
25,058 |
| 17 May 2013 |
USD |
3.55 |
3.55 |
3.55 |
3.55 |
17.75 |
0.0 (0.0%)
|
91,608 |
| 16 May 2013 |
USD |
3.55 |
3.55 |
3.5435 |
3.55 |
17.75 |
+0.02 (+0.57%)
|
270,000 |
| 15 May 2013 |
USD |
3.53 |
3.53 |
3.45 |
3.53 |
17.65 |
-0.07 (-1.94%)
|
130,744 |
| 14 May 2013 |
USD |
3.55 |
3.6 |
3.5 |
3.6 |
18 |
0.0 (0.0%)
|
93,893 |
| 13 May 2013 |
USD |
3.6 |
3.6011 |
3.52 |
3.6 |
18 |
-0.05 (-1.37%)
|
138,608 |
| 9 May 2013 |
USD |
3.65 |
3.65 |
3.65 |
3.65 |
18.25 |
-0.1 (-2.67%)
|
20,000 |
| 8 May 2013 |
USD |
3.75 |
3.75 |
3.75 |
3.75 |
18.75 |
+0.036 (+0.98%)
|
2,000 |
| 7 May 2013 |
USD |
3.75 |
3.75 |
3.7 |
3.7137 |
18.5685 |
-0.026 (-0.70%)
|
93,102 |
| 3 May 2013 |
USD |
3.6 |
3.74 |
3.6 |
3.74 |
18.7 |
+0.089 (+2.43%)
|
81,750 |
