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 |
| 25 Jan 2013 |
USD |
4.25 |
4.25 |
4.22 |
4.22 |
21.1 |
+0.02 (+0.48%)
|
30,500 |
| 22 Jan 2013 |
USD |
4.2 |
4.2 |
4.2 |
4.2 |
21 |
-0.03 (-0.71%)
|
1,500 |
| 21 Jan 2013 |
USD |
4.23 |
4.23 |
4.23 |
4.23 |
21.15 |
+0.01 (+0.24%)
|
100,000 |
| 18 Jan 2013 |
USD |
4.2 |
4.23 |
4.2 |
4.22 |
21.1 |
0.0 (0.0%)
|
519,000 |
| 17 Jan 2013 |
USD |
4.22 |
4.22 |
4.22 |
4.22 |
21.1 |
0.0 (0.0%)
|
200,000 |
| 16 Jan 2013 |
USD |
4.2 |
4.22 |
4.13 |
4.22 |
21.1 |
+0.07 (+1.69%)
|
131,384 |
| 15 Jan 2013 |
USD |
4.026 |
4.17 |
4.026 |
4.15 |
20.75 |
-0.05 (-1.19%)
|
163,000 |
| 14 Jan 2013 |
USD |
4.2 |
4.2 |
4.17 |
4.2 |
21 |
+0.02 (+0.48%)
|
169,940 |
| 11 Jan 2013 |
USD |
4.18 |
4.18 |
4.18 |
4.18 |
20.9 |
0.0 (0.0%)
|
146,438 |
| 10 Jan 2013 |
USD |
4.18 |
4.18 |
4.18 |
4.18 |
20.9 |
-0.001 (-0.01%)
|
143,396 |
| 9 Jan 2013 |
USD |
4.18 |
4.2 |
4.18 |
4.1805 |
20.9025 |
-0.009 (-0.23%)
|
327,379 |
| 8 Jan 2013 |
USD |
4.19 |
4.19 |
4.19 |
4.19 |
20.95 |
+0.111 (+2.72%)
|
4,646 |
| 7 Jan 2013 |
USD |
4.07 |
4.2 |
4.07 |
4.079 |
20.395 |
-0.071 (-1.71%)
|
77,306 |
| 2 Jan 2013 |
USD |
4.2 |
4.2 |
4.15 |
4.15 |
20.75 |
-0.07 (-1.66%)
|
21,808 |
| 31 Dec 2012 |
USD |
4.2 |
4.22 |
4.2 |
4.22 |
21.1 |
+0.02 (+0.48%)
|
20,375 |
| 28 Dec 2012 |
USD |
4.17 |
4.2 |
4.17 |
4.2 |
21 |
+0.17 (+4.22%)
|
243,100 |
| 24 Dec 2012 |
USD |
4.02 |
4.03 |
4.02 |
4.03 |
20.15 |
0.0 (0.0%)
|
144,113 |
| 21 Dec 2012 |
USD |
3.99 |
4.05 |
3.99 |
4.03 |
20.15 |
+0.03 (+0.75%)
|
142,471 |
| 20 Dec 2012 |
USD |
4 |
4 |
3.99 |
4 |
20 |
0.0 (0.0%)
|
258,319 |
| 19 Dec 2012 |
USD |
3.98 |
4.03 |
3.98 |
4 |
20 |
+0.02 (+0.50%)
|
11,630 |
| 18 Dec 2012 |
USD |
3.95 |
3.98 |
3.95 |
3.98 |
19.9 |
-0.019 (-0.48%)
|
44,740 |
| 17 Dec 2012 |
USD |
3.999 |
3.999 |
3.999 |
3.999 |
19.995 |
+0.098 (+2.51%)
|
13,272 |
| 13 Dec 2012 |
USD |
3.97 |
4.15 |
3.901 |
3.901 |
19.505 |
-0.049 (-1.24%)
|
88,232 |
| 12 Dec 2012 |
USD |
3.96 |
3.96 |
3.91 |
3.95 |
19.75 |
-0.155 (-3.78%)
|
60,206 |
| 11 Dec 2012 |
USD |
4.05 |
4.105 |
3.9 |
4.105 |
20.525 |
+0.055 (+1.36%)
|
198,152 |
| 10 Dec 2012 |
USD |
4.2 |
4.2 |
4.05 |
4.05 |
20.25 |
-0.11 (-2.64%)
|
156,551 |
| 7 Dec 2012 |
USD |
4.15 |
4.16 |
4.15 |
4.16 |
20.8 |
+0.005 (+0.12%)
|
29,775 |
| 5 Dec 2012 |
USD |
4.05 |
4.155 |
4.05 |
4.155 |
20.775 |
+0.105 (+2.59%)
|
169,947 |
| 4 Dec 2012 |
USD |
4.05 |
4.05 |
4.05 |
4.05 |
20.25 |
0.0 (0.0%)
|
500,912 |
| 3 Dec 2012 |
USD |
4.05 |
4.05 |
4 |
4.05 |
20.25 |
+0.05 (+1.25%)
|
75,000 |
