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 |
| 21 Aug 2012 |
USD |
4.6 |
4.7 |
4.6 |
4.623 |
23.115 |
+0.123 (+2.73%)
|
175,251 |
| 20 Aug 2012 |
USD |
4.5 |
4.5 |
4.4 |
4.5 |
22.5 |
-0.1 (-2.17%)
|
40,162 |
| 17 Aug 2012 |
USD |
4.5 |
4.6 |
4.5 |
4.6 |
23 |
-0.05 (-1.08%)
|
29,736 |
| 16 Aug 2012 |
USD |
4.6 |
4.73 |
4.58 |
4.65 |
23.25 |
+0.1 (+2.20%)
|
132,831 |
| 15 Aug 2012 |
USD |
4.58 |
4.65 |
4.55 |
4.55 |
22.75 |
+0.05 (+1.11%)
|
265,292 |
| 14 Aug 2012 |
USD |
4.54 |
4.54 |
4.5 |
4.5 |
22.5 |
+0.05 (+1.12%)
|
100,200 |
| 13 Aug 2012 |
USD |
4.55 |
4.55 |
4.45 |
4.45 |
22.25 |
-0.205 (-4.40%)
|
19,230 |
| 10 Aug 2012 |
USD |
4.65 |
4.655 |
4.55 |
4.655 |
23.275 |
-0.048 (-1.02%)
|
58,655 |
| 9 Aug 2012 |
USD |
4.68 |
4.703 |
4.68 |
4.703 |
23.515 |
+0.053 (+1.14%)
|
144,000 |
| 8 Aug 2012 |
USD |
4.67 |
4.67 |
4.6 |
4.65 |
23.25 |
+0.01 (+0.22%)
|
105,815 |
| 7 Aug 2012 |
USD |
4.6 |
4.64 |
4.58 |
4.64 |
23.2 |
+0.135 (+3.00%)
|
191,872 |
| 6 Aug 2012 |
USD |
4.4 |
4.6 |
4.4 |
4.505 |
22.525 |
+0.105 (+2.39%)
|
211,671 |
| 3 Aug 2012 |
USD |
4.4 |
4.445 |
4.4 |
4.4 |
22 |
-0.055 (-1.23%)
|
30,000 |
| 2 Aug 2012 |
USD |
4.45 |
4.455 |
4.35 |
4.455 |
22.275 |
+0.005 (+0.11%)
|
87,549 |
| 1 Aug 2012 |
USD |
4.35 |
4.45 |
4.35 |
4.45 |
22.25 |
0.0 (0.0%)
|
12,797 |
| 30 Jul 2012 |
USD |
4.45 |
4.45 |
4.45 |
4.45 |
22.25 |
+0.1 (+2.30%)
|
7,842 |
| 27 Jul 2012 |
USD |
4.35 |
4.35 |
4.35 |
4.35 |
21.75 |
0.0 (0.0%)
|
5,000 |
| 26 Jul 2012 |
USD |
4.3 |
4.35 |
4.25 |
4.35 |
21.75 |
0.0 (0.0%)
|
66,042 |
| 25 Jul 2012 |
USD |
4.35 |
4.35 |
4.35 |
4.35 |
21.75 |
+0.05 (+1.16%)
|
55,529 |
| 24 Jul 2012 |
USD |
4.35 |
4.35 |
4.3 |
4.3 |
21.5 |
-0.15 (-3.37%)
|
6,988 |
| 23 Jul 2012 |
USD |
4.45 |
4.45 |
4.45 |
4.45 |
22.25 |
0.0 (0.0%)
|
214 |
| 20 Jul 2012 |
USD |
4.55 |
4.55 |
4.45 |
4.45 |
22.25 |
-0.05 (-1.11%)
|
229 |
| 17 Jul 2012 |
USD |
4.4 |
4.5 |
4.39 |
4.5 |
22.5 |
+0.25 (+5.88%)
|
172,079 |
| 16 Jul 2012 |
USD |
4.25 |
4.25 |
4.25 |
4.25 |
21.25 |
-0.05 (-1.16%)
|
30,000 |
| 13 Jul 2012 |
USD |
4.38 |
4.38 |
4.3 |
4.3 |
21.5 |
+0.051 (+1.19%)
|
120,123 |
| 12 Jul 2012 |
USD |
4.35 |
4.35 |
4.2 |
4.2494 |
21.247 |
-0.211 (-4.72%)
|
318,968 |
| 11 Jul 2012 |
USD |
4.4 |
4.65 |
4.35 |
4.46 |
22.3 |
-0.04 (-0.89%)
|
204,447 |
| 10 Jul 2012 |
USD |
4.6 |
4.6 |
4.4 |
4.5 |
22.5 |
-0.125 (-2.70%)
|
256,839 |
| 9 Jul 2012 |
USD |
4.65 |
4.65 |
4.625 |
4.625 |
23.125 |
-0.085 (-1.80%)
|
166,539 |
| 6 Jul 2012 |
USD |
4.7 |
4.71 |
4.55 |
4.71 |
23.55 |
+0.01 (+0.21%)
|
64,319 |
