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 |
18 May 2012 |
USD |
4.79 |
4.79 |
4.79 |
4.79 |
23.95 |
+0.09 (+1.91%)
|
73 |
17 May 2012 |
USD |
5.15 |
5.15 |
4.7 |
4.7 |
23.5 |
-0.1 (-2.08%)
|
6,081 |
16 May 2012 |
USD |
5.5 |
5.5 |
4.765 |
4.8 |
24 |
-0.45 (-8.57%)
|
152,226 |
15 May 2012 |
USD |
5.1 |
5.25 |
5.1 |
5.25 |
26.25 |
+0.15 (+2.94%)
|
54,434 |
14 May 2012 |
USD |
5.15 |
5.15 |
5 |
5.1 |
25.5 |
-0.2 (-3.77%)
|
182,075 |
11 May 2012 |
USD |
5.4 |
5.4 |
5.15 |
5.3 |
26.5 |
-0.1 (-1.85%)
|
109,422 |
10 May 2012 |
USD |
5.5 |
5.5 |
5.25 |
5.4 |
27 |
0.0 (0.0%)
|
73,732 |
9 May 2012 |
USD |
5.5 |
5.5 |
5.4 |
5.4 |
27 |
-0.025 (-0.46%)
|
1,436 |
8 May 2012 |
USD |
6.895 |
6.895 |
5.35 |
5.425 |
27.125 |
+0.025 (+0.46%)
|
59,314 |
4 May 2012 |
USD |
5.99 |
5.99 |
5.4 |
5.4 |
27 |
-0.3 (-5.26%)
|
508,998 |
3 May 2012 |
USD |
5.5 |
5.745 |
5.5 |
5.7 |
28.5 |
+0.15 (+2.70%)
|
22,012 |
2 May 2012 |
USD |
5.75 |
5.75 |
5.5 |
5.55 |
27.75 |
-0.305 (-5.21%)
|
26,663 |
30 Apr 2012 |
USD |
5.65 |
5.855 |
5.65 |
5.855 |
29.275 |
+0.255 (+4.55%)
|
1,063 |
27 Apr 2012 |
USD |
5.85 |
5.85 |
5.5 |
5.6 |
28 |
-0.15 (-2.61%)
|
41,283 |
26 Apr 2012 |
USD |
5.85 |
5.9 |
5.75 |
5.75 |
28.75 |
-0.19 (-3.20%)
|
101,174 |
25 Apr 2012 |
USD |
5.7 |
6 |
5.7 |
5.94 |
29.7 |
+0.14 (+2.41%)
|
1,051,507 |
24 Apr 2012 |
USD |
6 |
6 |
5.65 |
5.8 |
29 |
+0.3 (+5.45%)
|
345,583 |
23 Apr 2012 |
USD |
5.65 |
5.65 |
5.5 |
5.5 |
27.5 |
-0.25 (-4.35%)
|
323,363 |
20 Apr 2012 |
USD |
5.5 |
5.8 |
5.49 |
5.75 |
28.75 |
+0.36 (+6.68%)
|
844,029 |
19 Apr 2012 |
USD |
5.16 |
5.5 |
5.16 |
5.39 |
26.95 |
+0.24 (+4.66%)
|
366,947 |
18 Apr 2012 |
USD |
5.12 |
5.15 |
5.11 |
5.15 |
25.75 |
0.0 (0.0%)
|
303,320 |
17 Apr 2012 |
USD |
5.145 |
5.15 |
5.12 |
5.15 |
25.75 |
+0.05 (+0.98%)
|
296,840 |
16 Apr 2012 |
USD |
5.145 |
5.152 |
5.1 |
5.1 |
25.5 |
+0.03 (+0.59%)
|
383,951 |
13 Apr 2012 |
USD |
5.05 |
5.15 |
5.05 |
5.07 |
25.35 |
-0.03 (-0.59%)
|
25,709 |
12 Apr 2012 |
USD |
5.15 |
5.15 |
5.1 |
5.1 |
25.5 |
0.0 (0.0%)
|
3,679 |
11 Apr 2012 |
USD |
5.1 |
5.1 |
5 |
5.1 |
25.5 |
-0.1 (-1.92%)
|
128,588 |
10 Apr 2012 |
USD |
5.3 |
5.3 |
5.13 |
5.2 |
26 |
0.0 (0.0%)
|
123,424 |
5 Apr 2012 |
USD |
5.21 |
5.21 |
5.2 |
5.2 |
26 |
-0.05 (-0.95%)
|
135,615 |
4 Apr 2012 |
USD |
5.35 |
5.35 |
5.2 |
5.25 |
26.25 |
0.0 (0.0%)
|
139,329 |
3 Apr 2012 |
USD |
5.35 |
5.35 |
5.2 |
5.25 |
26.25 |
-0.086 (-1.62%)
|
278,210 |