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 |
| 2 May 2013 |
USD |
3.65 |
3.6511 |
3.6 |
3.6511 |
18.2555 |
+0.051 (+1.42%)
|
167,133 |
| 1 May 2013 |
USD |
3.6 |
3.6 |
3.6 |
3.6 |
18 |
0.0 (0.0%)
|
86 |
| 30 Apr 2013 |
USD |
3.63 |
3.7 |
3.6 |
3.6 |
18 |
0.0 (0.0%)
|
132,649 |
| 29 Apr 2013 |
USD |
3.6 |
3.6 |
3.6 |
3.6 |
18 |
0.0 (0.0%)
|
70,385 |
| 26 Apr 2013 |
USD |
3.53 |
3.8 |
3.53 |
3.6 |
18 |
+0.1 (+2.86%)
|
42,720 |
| 25 Apr 2013 |
USD |
3.5 |
3.5 |
3.5 |
3.5 |
17.5 |
+0.09 (+2.64%)
|
20,000 |
| 24 Apr 2013 |
USD |
3.41 |
3.41 |
3.41 |
3.41 |
17.05 |
+0.01 (+0.29%)
|
25,000 |
| 23 Apr 2013 |
USD |
3.4 |
3.4 |
3.35 |
3.4 |
17 |
0.0 (0.0%)
|
80,827 |
| 22 Apr 2013 |
USD |
3.4 |
3.4 |
3.35 |
3.4 |
17 |
+0.05 (+1.49%)
|
100,068 |
| 19 Apr 2013 |
USD |
3.35 |
3.4 |
3.35 |
3.35 |
16.75 |
-0.05 (-1.47%)
|
83,000 |
| 18 Apr 2013 |
USD |
3.4 |
3.4 |
3.4 |
3.4 |
17 |
0.0 (0.0%)
|
56,360 |
| 17 Apr 2013 |
USD |
3.4 |
3.44 |
3.35 |
3.4 |
17 |
0.0 (0.0%)
|
90,142 |
| 16 Apr 2013 |
USD |
3.45 |
3.48 |
3.4 |
3.4 |
17 |
-0.1 (-2.86%)
|
60,129 |
| 15 Apr 2013 |
USD |
3.5 |
3.5 |
3.45 |
3.5 |
17.5 |
-0.05 (-1.41%)
|
104,585 |
| 12 Apr 2013 |
USD |
3.5 |
3.55 |
3.5 |
3.55 |
17.75 |
-0.05 (-1.39%)
|
84,000 |
| 10 Apr 2013 |
USD |
3.6 |
3.6 |
3.6 |
3.6 |
18 |
+0.052 (+1.48%)
|
40,000 |
| 9 Apr 2013 |
USD |
3.45 |
3.55 |
3.45 |
3.5475 |
17.7375 |
+0.057 (+1.62%)
|
88,000 |
| 8 Apr 2013 |
USD |
3.5 |
3.5 |
3.491 |
3.491 |
17.455 |
-0.009 (-0.26%)
|
24,799 |
| 5 Apr 2013 |
USD |
3.5 |
3.5 |
3.5 |
3.5 |
17.5 |
0.0 (0.0%)
|
104 |
| 4 Apr 2013 |
USD |
3.51 |
3.51 |
3.5 |
3.5 |
17.5 |
-0.05 (-1.41%)
|
171,823 |
| 3 Apr 2013 |
USD |
3.56 |
3.56 |
3.55 |
3.55 |
17.75 |
0.0 (0.0%)
|
280,162 |
| 2 Apr 2013 |
USD |
3.65 |
3.65 |
3.55 |
3.55 |
17.75 |
-0.1 (-2.74%)
|
239,359 |
| 28 Mar 2013 |
USD |
3.65 |
3.65 |
3.65 |
3.65 |
18.25 |
0.0 (0.0%)
|
120,000 |
| 27 Mar 2013 |
USD |
3.7 |
3.7 |
3.6 |
3.65 |
18.25 |
0.0 (0.0%)
|
60,500 |
| 26 Mar 2013 |
USD |
3.67 |
3.67 |
3.65 |
3.65 |
18.25 |
-0.05 (-1.35%)
|
222,096 |
| 25 Mar 2013 |
USD |
3.8 |
3.8 |
3.67 |
3.7 |
18.5 |
-0.08 (-2.12%)
|
203,000 |
| 22 Mar 2013 |
USD |
3.65 |
3.9 |
3.6 |
3.78 |
18.9 |
+0.15 (+4.13%)
|
537,381 |
| 21 Mar 2013 |
USD |
3.55 |
3.63 |
3.55 |
3.63 |
18.15 |
+0.09 (+2.54%)
|
417,152 |
| 20 Mar 2013 |
USD |
3.54 |
3.54 |
3.54 |
3.54 |
17.7 |
0.0 (0.0%)
|
98,128 |
| 19 Mar 2013 |
USD |
3.5 |
3.54 |
3.4 |
3.54 |
17.7 |
+0.03 (+0.85%)
|
265,450 |
