HMS GROUP PLC - GDR REG S Recent Share Price (LSE:HMSG)

LSE:HMSG - HMS Hydraulic Machines & Systems Group PLC HMS GROUP PLC - GDR REG S
Sector: Industrials, Industry: Industrial Machinery

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Feb 2012	USD	5	5	4.81	4.86	24.3	-0.14 (-2.80%)	48,026
17 Feb 2012	USD	5	5	4.86	5	25	0.0 (0.0%)	8,415
16 Feb 2012	USD	5	5.1	5	5	25	0.0 (0.0%)	240,984
15 Feb 2012	USD	5	5.11	5	5	25	0.0 (0.0%)	253,741
14 Feb 2012	USD	4.98	5.09	4.91	5	25	+0.1 (+2.04%)	69,429
13 Feb 2012	USD	4.99	4.99	4.85	4.9	24.5	0.0 (0.0%)	20,464
10 Feb 2012	USD	4.99	4.99	4.9	4.9	24.5	-0.07 (-1.41%)	15,423
9 Feb 2012	USD	4.97	4.995	4.79	4.97	24.85	-0.01 (-0.20%)	498,437
8 Feb 2012	USD	4.99	5.02	4.98	4.98	24.9	+0.03 (+0.61%)	1,786
7 Feb 2012	USD	4.89	4.97	4.89	4.95	24.75	+0.06 (+1.23%)	210,160
6 Feb 2012	USD	4.99	4.99	4.79	4.89	24.45	-0.05 (-1.01%)	1,760
3 Feb 2012	USD	4.46	4.94	4.46	4.94	24.7	+0.34 (+7.39%)	702,113
2 Feb 2012	USD	4.4	4.6	4.4	4.6	23	+0.2 (+4.55%)	42,453
1 Feb 2012	USD	4.4	4.4	4.3	4.4	22	+0.1 (+2.33%)	76,176
31 Jan 2012	USD	4.2	4.4	4.15	4.3	21.5	+0.1 (+2.38%)	269,034
30 Jan 2012	USD	4	4.2	4	4.2	21	+0.15 (+3.70%)	1,688
27 Jan 2012	USD	4.15	4.2	4	4.0501	20.2505	-0.15 (-3.57%)	260,438
26 Jan 2012	USD	4.2	4.2	4.15	4.2	21	+0.01 (+0.24%)	83,254
25 Jan 2012	USD	4.19	4.19	4	4.19	20.95	+0.19 (+4.75%)	30,300
24 Jan 2012	USD	4.2	4.2	4	4	20	-0.2 (-4.76%)	596,388
23 Jan 2012	USD	4.2	4.398	4.2	4.2	21	-0.1 (-2.33%)	15,000
20 Jan 2012	USD	4.35	4.35	4.3	4.3	21.5	0.0 (0.0%)	432,903
19 Jan 2012	USD	4.4	4.4	4.3	4.3	21.5	-0.1 (-2.27%)	336
18 Jan 2012	USD	4.4	4.4	4.4	4.4	22	0.0 (0.0%)	1,061
17 Jan 2012	USD	4.4	4.4	4.4	4.4	22	0.0 (0.0%)	1,390
16 Jan 2012	USD	4.4	4.4	4.4	4.4	22	-0.1 (-2.22%)	45
13 Jan 2012	USD	4.5	4.5	4.5	4.5	22.5	0.0 (0.0%)	428
12 Jan 2012	USD	4.5	4.5	4.3	4.5	22.5	0.0 (0.0%)	1,860
11 Jan 2012	USD	4.5	4.5	4.5	4.5	22.5	0.0 (0.0%)	57
10 Jan 2012	USD	4.5	4.5	4.46	4.5	22.5	0.0 (0.0%)	25,592