HMS GROUP PLC - GDR REG S
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jan 2012 |
USD |
4.5 |
4.5 |
4.5 |
4.5 |
22.5 |
-0.01 (-0.22%)
|
250 |
| 6 Jan 2012 |
USD |
4.5 |
4.51 |
4.5 |
4.51 |
22.55 |
+0.01 (+0.22%)
|
23,680 |
| 5 Jan 2012 |
USD |
4.5 |
4.5 |
4.5 |
4.5 |
22.5 |
+0.05 (+1.12%)
|
99 |
| 4 Jan 2012 |
USD |
4.45 |
4.45 |
4.45 |
4.45 |
22.25 |
+0.035 (+0.79%)
|
354 |
| 30 Dec 2011 |
USD |
4.25 |
4.415 |
4.25 |
4.415 |
22.075 |
+0.365 (+9.01%)
|
100 |
| 29 Dec 2011 |
USD |
4.1 |
4.15 |
4 |
4.05 |
20.25 |
-0.1 (-2.41%)
|
34,627 |
| 28 Dec 2011 |
USD |
4.1 |
4.15 |
4.1 |
4.15 |
20.75 |
-0.139 (-3.24%)
|
10,074 |
| 23 Dec 2011 |
USD |
4.1 |
4.289 |
4.1 |
4.289 |
21.445 |
+0.039 (+0.92%)
|
2,994 |
| 22 Dec 2011 |
USD |
4.3 |
4.3 |
4.2 |
4.25 |
21.25 |
0.0 (0.0%)
|
132,520 |
| 21 Dec 2011 |
USD |
4.25 |
4.25 |
4.25 |
4.25 |
21.25 |
0.0 (0.0%)
|
572 |
| 20 Dec 2011 |
USD |
4.1 |
4.25 |
4.1 |
4.25 |
21.25 |
0.0 (0.0%)
|
8,232 |
| 19 Dec 2011 |
USD |
4.25 |
4.25 |
4.25 |
4.25 |
21.25 |
+0.05 (+1.19%)
|
1,145 |
| 16 Dec 2011 |
USD |
4.2 |
4.2 |
4.2 |
4.2 |
21 |
-0.1 (-2.33%)
|
19,928 |
| 15 Dec 2011 |
USD |
4.38 |
4.38 |
4.2 |
4.3 |
21.5 |
0.0 (0.0%)
|
50,624 |
| 14 Dec 2011 |
USD |
4.3 |
4.3 |
4.3 |
4.3 |
21.5 |
-0.1 (-2.27%)
|
47 |
| 13 Dec 2011 |
USD |
4.4 |
4.53 |
4.3 |
4.4 |
22 |
-0.17 (-3.72%)
|
128,381 |
| 12 Dec 2011 |
USD |
4.55 |
4.57 |
4.52 |
4.57 |
22.85 |
+0.03 (+0.66%)
|
55,632 |
| 9 Dec 2011 |
USD |
4.64 |
4.64 |
4.54 |
4.54 |
22.7 |
-0.21 (-4.42%)
|
3,064 |
| 8 Dec 2011 |
USD |
4.84 |
4.84 |
4.75 |
4.75 |
23.75 |
-0.1 (-2.06%)
|
12,710 |
| 7 Dec 2011 |
USD |
4.79 |
4.85 |
4.6 |
4.85 |
24.25 |
+0.09 (+1.89%)
|
18,175 |
| 6 Dec 2011 |
USD |
4.76 |
4.76 |
4.76 |
4.76 |
23.8 |
0.0 (0.0%)
|
60 |
| 5 Dec 2011 |
USD |
4.701 |
4.76 |
4.7 |
4.76 |
23.8 |
+0.06 (+1.28%)
|
31,236 |
| 2 Dec 2011 |
USD |
4.7 |
4.7 |
4.7 |
4.7 |
23.5 |
+0.001 (+0.02%)
|
3,372 |
| 1 Dec 2011 |
USD |
4.7 |
4.7 |
4.699 |
4.699 |
23.495 |
-0.001 (-0.02%)
|
520 |
| 30 Nov 2011 |
USD |
4.65 |
4.7 |
4.5 |
4.7 |
23.5 |
+0.05 (+1.08%)
|
146,082 |
| 29 Nov 2011 |
USD |
4.7 |
4.7 |
4.65 |
4.65 |
23.25 |
-0.04 (-0.85%)
|
127,691 |
| 28 Nov 2011 |
USD |
4.69 |
4.69 |
4.69 |
4.69 |
23.45 |
+0.01 (+0.21%)
|
338 |
| 25 Nov 2011 |
USD |
4.7 |
4.7 |
4.68 |
4.68 |
23.4 |
+0.28 (+6.36%)
|
1,016 |
| 24 Nov 2011 |
USD |
4.31 |
4.4 |
4.31 |
4.4 |
22 |
-0.179 (-3.92%)
|
650 |
| 23 Nov 2011 |
USD |
4.6 |
4.6 |
4.31 |
4.5794 |
22.897 |
+0.069 (+1.54%)
|
4,639 |
