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 |
| 2 Apr 2012 |
USD |
5.5 |
5.5 |
5.3 |
5.3364 |
26.682 |
-0.064 (-1.18%)
|
120,472 |
| 30 Mar 2012 |
USD |
5.4 |
5.4 |
5.4 |
5.4 |
27 |
-0.09 (-1.64%)
|
95 |
| 29 Mar 2012 |
USD |
5.49 |
5.49 |
5.4 |
5.49 |
27.45 |
-0.01 (-0.18%)
|
1,842 |
| 28 Mar 2012 |
USD |
5.55 |
5.55 |
5.5 |
5.5 |
27.5 |
+0.1 (+1.85%)
|
24,331 |
| 27 Mar 2012 |
USD |
5.4 |
5.4 |
5.4 |
5.4 |
27 |
-0.1 (-1.82%)
|
1,697 |
| 26 Mar 2012 |
USD |
5.4 |
5.5 |
5.4 |
5.5 |
27.5 |
+0.1 (+1.85%)
|
30,960 |
| 23 Mar 2012 |
USD |
5.4 |
5.4 |
5.4 |
5.4 |
27 |
+0.2 (+3.85%)
|
129,835 |
| 22 Mar 2012 |
USD |
5.35 |
5.35 |
5.1 |
5.2 |
26 |
-0.25 (-4.59%)
|
40,470 |
| 21 Mar 2012 |
USD |
5.5 |
5.745 |
5.41 |
5.45 |
27.25 |
-0.15 (-2.68%)
|
48,382 |
| 20 Mar 2012 |
USD |
5.8 |
5.8 |
5.6 |
5.6 |
28 |
-0.25 (-4.27%)
|
136,594 |
| 19 Mar 2012 |
USD |
5.85 |
5.85 |
5.8 |
5.85 |
29.25 |
0.0 (0.0%)
|
6,392 |
| 16 Mar 2012 |
USD |
5.97 |
5.97 |
5.65 |
5.85 |
29.25 |
-0.13 (-2.17%)
|
37,376 |
| 15 Mar 2012 |
USD |
5.7 |
5.98 |
5.7 |
5.98 |
29.9 |
+0.375 (+6.69%)
|
6,463 |
| 14 Mar 2012 |
USD |
5.35 |
5.65 |
5.35 |
5.605 |
28.025 |
+0.315 (+5.95%)
|
212,346 |
| 13 Mar 2012 |
USD |
5.29 |
5.29 |
5.29 |
5.29 |
26.45 |
+0.04 (+0.76%)
|
500 |
| 12 Mar 2012 |
USD |
5.24 |
5.25 |
5.1 |
5.25 |
26.25 |
+0.08 (+1.55%)
|
44,375 |
| 9 Mar 2012 |
USD |
5.075 |
5.2 |
5.075 |
5.17 |
25.85 |
+0.014 (+0.27%)
|
5,802 |
| 8 Mar 2012 |
USD |
5.11 |
5.163 |
5.11 |
5.156 |
25.78 |
+0.016 (+0.31%)
|
552,407 |
| 7 Mar 2012 |
USD |
5.15 |
5.24 |
5 |
5.14 |
25.7 |
-0.11 (-2.10%)
|
30,772 |
| 6 Mar 2012 |
USD |
5.19 |
5.29 |
5.15 |
5.25 |
26.25 |
+0.06 (+1.16%)
|
22,008 |
| 5 Mar 2012 |
USD |
5.15 |
5.19 |
5.15 |
5.19 |
25.95 |
+0.04 (+0.78%)
|
4,870 |
| 2 Mar 2012 |
USD |
5.19 |
5.19 |
5.15 |
5.15 |
25.75 |
0.0 (0.0%)
|
13,848 |
| 1 Mar 2012 |
USD |
5 |
5.15 |
5 |
5.15 |
25.75 |
0.0 (0.0%)
|
1,843 |
| 29 Feb 2012 |
USD |
5.1 |
5.15 |
5.1 |
5.15 |
25.75 |
+0.15 (+3%)
|
30,151 |
| 28 Feb 2012 |
USD |
5 |
5.1 |
4.95 |
5 |
25 |
0.0 (0.0%)
|
25,444 |
| 27 Feb 2012 |
USD |
5.1 |
5.1 |
5 |
5 |
25 |
-0.1 (-1.96%)
|
18,506 |
| 24 Feb 2012 |
USD |
4.94 |
5.1 |
4.75 |
5.1 |
25.5 |
+0.2 (+4.08%)
|
877,832 |
| 23 Feb 2012 |
USD |
4.9 |
4.9 |
4.9 |
4.9 |
24.5 |
+0.087 (+1.82%)
|
203 |
| 22 Feb 2012 |
USD |
4.9 |
4.9 |
4.76 |
4.8125 |
24.0625 |
-0.138 (-2.78%)
|
53,691 |
| 21 Feb 2012 |
USD |
4.94 |
4.95 |
4.94 |
4.95 |
24.75 |
+0.09 (+1.85%)
|
922 |
