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 Mar 2013 |
USD |
3.51 |
3.51 |
3.51 |
3.51 |
17.55 |
-0.024 (-0.68%)
|
9,479 |
| 15 Mar 2013 |
USD |
3.65 |
3.7 |
3.534 |
3.534 |
17.67 |
-0.116 (-3.18%)
|
40,965 |
| 14 Mar 2013 |
USD |
3.8 |
3.8 |
3.65 |
3.65 |
18.25 |
+0.05 (+1.39%)
|
35,300 |
| 13 Mar 2013 |
USD |
3.55 |
3.6 |
3.54 |
3.6 |
18 |
+0.05 (+1.41%)
|
70,590 |
| 12 Mar 2013 |
USD |
3.45 |
3.6 |
3.43 |
3.55 |
17.75 |
+0.129 (+3.77%)
|
319,338 |
| 11 Mar 2013 |
USD |
3.66 |
3.66 |
3.421 |
3.421 |
17.105 |
-0.239 (-6.53%)
|
349,351 |
| 8 Mar 2013 |
USD |
3.65 |
3.75 |
3.65 |
3.66 |
18.3 |
+0.009 (+0.25%)
|
191,084 |
| 7 Mar 2013 |
USD |
3.899 |
3.899 |
3.651 |
3.651 |
18.255 |
-0.283 (-7.19%)
|
35,224 |
| 6 Mar 2013 |
USD |
3.95 |
3.95 |
3.9 |
3.934 |
19.67 |
-0.016 (-0.41%)
|
157,738 |
| 5 Mar 2013 |
USD |
3.95 |
3.95 |
3.95 |
3.95 |
19.75 |
+0.04 (+1.02%)
|
500,314 |
| 4 Mar 2013 |
USD |
3.92 |
3.92 |
3.91 |
3.91 |
19.55 |
+0.01 (+0.26%)
|
36,400 |
| 1 Mar 2013 |
USD |
3.9 |
3.95 |
3.9 |
3.9 |
19.5 |
0.0 (0.0%)
|
274,765 |
| 28 Feb 2013 |
USD |
3.89 |
3.9 |
3.89 |
3.9 |
19.5 |
+0.05 (+1.30%)
|
196,775 |
| 27 Feb 2013 |
USD |
3.79 |
3.9 |
3.79 |
3.85 |
19.25 |
+0.01 (+0.26%)
|
47,198 |
| 26 Feb 2013 |
USD |
3.95 |
3.95 |
3.8 |
3.84 |
19.2 |
-0.14 (-3.52%)
|
273,403 |
| 25 Feb 2013 |
USD |
3.95 |
3.998 |
3.95 |
3.98 |
19.9 |
0.0 (0.0%)
|
64,844 |
| 21 Feb 2013 |
USD |
4 |
4 |
3.98 |
3.98 |
19.9 |
-0.01 (-0.25%)
|
17,703 |
| 20 Feb 2013 |
USD |
4.05 |
4.05 |
3.99 |
3.99 |
19.95 |
-0.06 (-1.48%)
|
256,681 |
| 19 Feb 2013 |
USD |
4.049 |
4.06 |
4.04 |
4.05 |
20.25 |
-0.009 (-0.23%)
|
631,622 |
| 18 Feb 2013 |
USD |
4.049 |
4.0595 |
4.04 |
4.0595 |
20.2975 |
+0.028 (+0.70%)
|
118,397 |
| 15 Feb 2013 |
USD |
4.05 |
4.05 |
3.96 |
4.0314 |
20.157 |
+0.021 (+0.53%)
|
197,873 |
| 14 Feb 2013 |
USD |
4.08 |
4.08 |
4.01 |
4.01 |
20.05 |
-0.07 (-1.72%)
|
86,949 |
| 12 Feb 2013 |
USD |
4.08 |
4.08 |
4.08 |
4.08 |
20.4 |
0.0 (0.0%)
|
20,000 |
| 11 Feb 2013 |
USD |
4.09 |
4.125 |
4.08 |
4.08 |
20.4 |
-0.04 (-0.97%)
|
48,633 |
| 8 Feb 2013 |
USD |
4.1 |
4.12 |
4.1 |
4.12 |
20.6 |
-0.03 (-0.72%)
|
19,199 |
| 7 Feb 2013 |
USD |
4.2 |
4.2 |
4.1 |
4.15 |
20.75 |
-0.05 (-1.19%)
|
7,401 |
| 4 Feb 2013 |
USD |
4.2 |
4.2003 |
4.2 |
4.2 |
21 |
0.0 (0.0%)
|
4,225,000 |
| 31 Jan 2013 |
USD |
4.2 |
4.2 |
4.2 |
4.2 |
21 |
-0.02 (-0.47%)
|
103,300 |
| 29 Jan 2013 |
USD |
4.22 |
4.22 |
4.22 |
4.22 |
21.1 |
0.0 (0.0%)
|
3,000 |
| 28 Jan 2013 |
USD |
4.22 |
4.22 |
4.22 |
4.22 |
21.1 |
0.0 (0.0%)
|
4,000 |
