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 |
| 5 Jul 2012 |
USD |
4.65 |
4.744 |
4.6 |
4.7 |
23.5 |
+0.05 (+1.08%)
|
136,117 |
| 4 Jul 2012 |
USD |
4.65 |
4.65 |
4.65 |
4.65 |
23.25 |
-0.05 (-1.06%)
|
220,000 |
| 3 Jul 2012 |
USD |
4.6 |
4.7 |
4.6 |
4.7 |
23.5 |
0.0 (0.0%)
|
36,322 |
| 2 Jul 2012 |
USD |
4.7 |
4.7 |
4.7 |
4.7 |
23.5 |
-0.1 (-2.08%)
|
130,400 |
| 29 Jun 2012 |
USD |
4.75 |
4.95 |
4.75 |
4.8 |
24 |
+0.15 (+3.23%)
|
162,931 |
| 28 Jun 2012 |
USD |
4.75 |
4.75 |
4.65 |
4.65 |
23.25 |
-0.1 (-2.11%)
|
20,854 |
| 27 Jun 2012 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
23.75 |
+0.05 (+1.06%)
|
20,444 |
| 26 Jun 2012 |
USD |
4.6 |
4.7 |
4.6 |
4.7 |
23.5 |
+0.15 (+3.30%)
|
4,779 |
| 25 Jun 2012 |
USD |
4.6 |
4.65 |
4.55 |
4.55 |
22.75 |
-0.05 (-1.09%)
|
51,524 |
| 22 Jun 2012 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
23 |
0.0 (0.0%)
|
21,050 |
| 21 Jun 2012 |
USD |
4.684 |
4.7 |
4.6 |
4.6 |
23 |
-0.05 (-1.08%)
|
11,815 |
| 20 Jun 2012 |
USD |
4.75 |
4.75 |
4.65 |
4.65 |
23.25 |
-0.15 (-3.12%)
|
6,656 |
| 19 Jun 2012 |
USD |
4.85 |
4.85 |
4.8 |
4.8 |
24 |
0.0 (0.0%)
|
33,746 |
| 18 Jun 2012 |
USD |
4.5 |
4.817 |
4.5 |
4.8 |
24 |
+0.3 (+6.67%)
|
25,332 |
| 15 Jun 2012 |
USD |
4.6 |
4.814 |
4.5 |
4.5 |
22.5 |
+0.09 (+2.04%)
|
154,831 |
| 14 Jun 2012 |
USD |
4.55 |
4.55 |
4.25 |
4.41 |
22.05 |
-0.14 (-3.08%)
|
144,117 |
| 13 Jun 2012 |
USD |
4.55 |
4.65 |
4.55 |
4.55 |
22.75 |
-0.05 (-1.09%)
|
21,412 |
| 11 Jun 2012 |
USD |
4.7 |
4.7 |
4.6 |
4.6 |
23 |
-0.15 (-3.16%)
|
44,682 |
| 7 Jun 2012 |
USD |
4.746 |
4.75 |
4.651 |
4.75 |
23.75 |
-0.007 (-0.15%)
|
65,397 |
| 6 Jun 2012 |
USD |
4.75 |
4.757 |
4.65 |
4.757 |
23.785 |
+0.007 (+0.15%)
|
60,788 |
| 1 Jun 2012 |
USD |
4.9 |
4.9 |
4.75 |
4.75 |
23.75 |
-0.21 (-4.23%)
|
48,172 |
| 31 May 2012 |
USD |
5 |
5 |
4.96 |
4.96 |
24.8 |
-0.05 (-1.00%)
|
15,038 |
| 30 May 2012 |
USD |
5.25 |
5.25 |
5 |
5.01 |
25.05 |
-0.29 (-5.47%)
|
218,985 |
| 29 May 2012 |
USD |
5.2 |
5.435 |
5.175 |
5.3 |
26.5 |
+0.05 (+0.95%)
|
136,859 |
| 28 May 2012 |
USD |
5.74 |
5.74 |
5.1 |
5.25 |
26.25 |
+0.25 (+5%)
|
29,562 |
| 25 May 2012 |
USD |
5.19 |
5.19 |
5 |
5 |
25 |
0.0 (0.0%)
|
23,420 |
| 24 May 2012 |
USD |
5.19 |
5.19 |
5 |
5 |
25 |
-0.21 (-4.03%)
|
4,803 |
| 23 May 2012 |
USD |
5.9 |
5.9 |
5.21 |
5.21 |
26.05 |
0.0 (0.0%)
|
430 |
| 22 May 2012 |
USD |
5.21 |
5.21 |
5.21 |
5.21 |
26.05 |
+0.21 (+4.20%)
|
233 |
| 21 May 2012 |
USD |
4.991 |
5 |
4.8 |
5 |
25 |
+0.21 (+4.38%)
|
337,063 |
