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 |
| 30 Nov 2012 |
USD |
4.05 |
4.08 |
4 |
4 |
20 |
-0.025 (-0.62%)
|
23,409 |
| 29 Nov 2012 |
USD |
4.1 |
4.1 |
4 |
4.025 |
20.125 |
+0.025 (+0.63%)
|
130,418 |
| 28 Nov 2012 |
USD |
4 |
4 |
4 |
4 |
20 |
+0.05 (+1.27%)
|
191,201 |
| 27 Nov 2012 |
USD |
3.97 |
4 |
3.95 |
3.95 |
19.75 |
-0.05 (-1.25%)
|
139,988 |
| 26 Nov 2012 |
USD |
4.3 |
4.3 |
4 |
4 |
20 |
+0.03 (+0.76%)
|
339,455 |
| 23 Nov 2012 |
USD |
3.97 |
3.97 |
3.95 |
3.97 |
19.85 |
+0.07 (+1.79%)
|
36,365 |
| 21 Nov 2012 |
USD |
3.9 |
3.9 |
3.9 |
3.9 |
19.5 |
-0.094 (-2.35%)
|
3,426 |
| 20 Nov 2012 |
USD |
4 |
4 |
3.98 |
3.994 |
19.97 |
-0.006 (-0.15%)
|
81,050 |
| 19 Nov 2012 |
USD |
4 |
4 |
3.95 |
4 |
20 |
+0.05 (+1.27%)
|
89,008 |
| 16 Nov 2012 |
USD |
4.06 |
4.07 |
3.95 |
3.95 |
19.75 |
-0.1 (-2.47%)
|
206,190 |
| 15 Nov 2012 |
USD |
3.931 |
4.05 |
3.931 |
4.05 |
20.25 |
+0.103 (+2.61%)
|
24,472 |
| 14 Nov 2012 |
USD |
3.93 |
3.98 |
3.9 |
3.9471 |
19.7355 |
+0.027 (+0.69%)
|
335,301 |
| 13 Nov 2012 |
USD |
4.01 |
4.01 |
3.92 |
3.92 |
19.6 |
-0.09 (-2.24%)
|
270,882 |
| 12 Nov 2012 |
USD |
4.08 |
4.08 |
4.01 |
4.01 |
20.05 |
-0.13 (-3.14%)
|
179,927 |
| 8 Nov 2012 |
USD |
4.17 |
4.17 |
4.14 |
4.14 |
20.7 |
-0.07 (-1.66%)
|
5,263 |
| 7 Nov 2012 |
USD |
4.21 |
4.21 |
4.21 |
4.21 |
21.05 |
0.0 (0.0%)
|
10,000 |
| 6 Nov 2012 |
USD |
4.23 |
4.23 |
4.2 |
4.21 |
21.05 |
-0.03 (-0.71%)
|
75,987 |
| 5 Nov 2012 |
USD |
4.26 |
4.26 |
4.24 |
4.24 |
21.2 |
-0.03 (-0.70%)
|
40,156 |
| 1 Nov 2012 |
USD |
4.3 |
4.3 |
4.27 |
4.27 |
21.35 |
-0.02 (-0.47%)
|
113,858 |
| 31 Oct 2012 |
USD |
4.3 |
4.31 |
4.27 |
4.29 |
21.45 |
-0.05 (-1.15%)
|
787,443 |
| 30 Oct 2012 |
USD |
4.4 |
4.49 |
4.34 |
4.34 |
21.7 |
-0.06 (-1.36%)
|
123,911 |
| 29 Oct 2012 |
USD |
4.4 |
4.4 |
4.4 |
4.4 |
22 |
0.0 (0.0%)
|
20,000 |
| 25 Oct 2012 |
USD |
4.37 |
4.47 |
4.32 |
4.4 |
22 |
0.0 (0.0%)
|
124,495 |
| 24 Oct 2012 |
USD |
4.5 |
4.6 |
4.379 |
4.4 |
22 |
+0.05 (+1.15%)
|
127,378 |
| 23 Oct 2012 |
USD |
4.45 |
4.45 |
4.35 |
4.35 |
21.75 |
-0.1 (-2.25%)
|
11,661 |
| 22 Oct 2012 |
USD |
4.45 |
4.45 |
4.45 |
4.45 |
22.25 |
-0.05 (-1.11%)
|
1,520 |
| 19 Oct 2012 |
USD |
4.5 |
4.5 |
4.5 |
4.5 |
22.5 |
0.0 (0.0%)
|
40,000 |
| 18 Oct 2012 |
USD |
4.5 |
4.53 |
4.5 |
4.5 |
22.5 |
0.0 (0.0%)
|
412 |
| 17 Oct 2012 |
USD |
4.5 |
4.5 |
4.4 |
4.5 |
22.5 |
+0.1 (+2.28%)
|
49,000 |
| 16 Oct 2012 |
USD |
4.5 |
4.5 |
4.3998 |
4.3998 |
21.999 |
-0.05 (-1.13%)
|
4,051,464 |
