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 |
| 15 Oct 2012 |
USD |
4.55 |
4.575 |
4.45 |
4.45 |
22.25 |
-0.1 (-2.20%)
|
86,043 |
| 12 Oct 2012 |
USD |
4.6 |
4.6 |
4.55 |
4.55 |
22.75 |
0.0 (0.0%)
|
31,786 |
| 11 Oct 2012 |
USD |
4.73 |
4.73 |
4.55 |
4.55 |
22.75 |
-0.05 (-1.09%)
|
51,128 |
| 10 Oct 2012 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
23 |
0.0 (0.0%)
|
1,522 |
| 9 Oct 2012 |
USD |
4.73 |
4.73 |
4.6 |
4.6 |
23 |
-0.065 (-1.39%)
|
3,861 |
| 8 Oct 2012 |
USD |
4.73 |
4.73 |
4.665 |
4.665 |
23.325 |
-0.005 (-0.11%)
|
2,006 |
| 5 Oct 2012 |
USD |
4.7 |
4.7 |
4.67 |
4.67 |
23.35 |
0.0 (0.0%)
|
10,106 |
| 4 Oct 2012 |
USD |
4.67 |
4.67 |
4.67 |
4.67 |
23.35 |
0.0 (0.0%)
|
43 |
| 3 Oct 2012 |
USD |
4.67 |
4.67 |
4.67 |
4.67 |
23.35 |
-0.13 (-2.71%)
|
715 |
| 2 Oct 2012 |
USD |
4.7 |
4.8 |
4.7 |
4.8 |
24 |
0.0 (0.0%)
|
380 |
| 1 Oct 2012 |
USD |
4.8 |
4.8 |
4.8 |
4.8 |
24 |
0.0 (0.0%)
|
102,884 |
| 27 Sep 2012 |
USD |
4.8 |
4.8 |
4.8 |
4.8 |
24 |
+0.1 (+2.13%)
|
10,000 |
| 26 Sep 2012 |
USD |
4.7 |
4.7 |
4.7 |
4.7 |
23.5 |
-0.1 (-2.08%)
|
748 |
| 25 Sep 2012 |
USD |
4.8 |
4.85 |
4.8 |
4.8 |
24 |
-0.1 (-2.04%)
|
42,105 |
| 21 Sep 2012 |
USD |
4.94 |
4.94 |
4.9 |
4.9 |
24.5 |
+0.04 (+0.82%)
|
2,713 |
| 20 Sep 2012 |
USD |
4.86 |
4.86 |
4.86 |
4.86 |
24.3 |
+0.009 (+0.19%)
|
269 |
| 18 Sep 2012 |
USD |
4.8 |
4.86 |
4.8 |
4.851 |
24.255 |
-0.379 (-7.25%)
|
6,000 |
| 14 Sep 2012 |
USD |
5.105 |
5.35 |
5.1 |
5.23 |
26.15 |
+0.43 (+8.96%)
|
18,849 |
| 13 Sep 2012 |
USD |
4.9 |
4.95 |
4.8 |
4.8 |
24 |
-0.1 (-2.04%)
|
104,190 |
| 12 Sep 2012 |
USD |
4.91 |
4.91 |
4.9 |
4.9 |
24.5 |
-0.05 (-1.01%)
|
15,500 |
| 11 Sep 2012 |
USD |
4.9 |
5 |
4.9 |
4.95 |
24.75 |
-0.1 (-1.98%)
|
288,170 |
| 6 Sep 2012 |
USD |
5.05 |
5.05 |
4.9 |
5.05 |
25.25 |
+0.1 (+2.02%)
|
3,430 |
| 5 Sep 2012 |
USD |
4.95 |
4.95 |
4.95 |
4.95 |
24.75 |
-0.055 (-1.10%)
|
3,434 |
| 31 Aug 2012 |
USD |
5 |
5.12 |
4.97 |
5.005 |
25.025 |
0.0 (0.0%)
|
232,871 |
| 30 Aug 2012 |
USD |
5 |
5.005 |
4.95 |
5.005 |
25.025 |
+0.05 (+1.01%)
|
121,206 |
| 29 Aug 2012 |
USD |
4.89 |
4.955 |
4.89 |
4.955 |
24.775 |
+0.255 (+5.43%)
|
127,045 |
| 28 Aug 2012 |
USD |
4.7 |
4.92 |
4.7 |
4.7 |
23.5 |
-0.31 (-6.19%)
|
1,417 |
| 24 Aug 2012 |
USD |
5 |
5.01 |
4.96 |
5.01 |
25.05 |
+0.141 (+2.89%)
|
40,900 |
| 23 Aug 2012 |
USD |
4.78 |
4.95 |
4.75 |
4.8693 |
24.3465 |
+0.269 (+5.85%)
|
391,178 |
| 22 Aug 2012 |
USD |
4.68 |
4.7 |
4.6 |
4.6 |
23 |
-0.023 (-0.50%)
|
219,649 |
