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 |
| 22 Nov 2011 |
USD |
4.68 |
4.68 |
4.51 |
4.51 |
22.55 |
-0.14 (-3.01%)
|
20,754 |
| 21 Nov 2011 |
USD |
4.65 |
4.69 |
4.65 |
4.65 |
23.25 |
-0.05 (-1.06%)
|
534 |
| 18 Nov 2011 |
USD |
4.8 |
4.8 |
4.69 |
4.7 |
23.5 |
-0.1 (-2.08%)
|
5,799 |
| 17 Nov 2011 |
USD |
4.8 |
4.8 |
4.8 |
4.8 |
24 |
+0.11 (+2.35%)
|
5,123 |
| 16 Nov 2011 |
USD |
4.79 |
4.79 |
4.69 |
4.69 |
23.45 |
-0.06 (-1.26%)
|
929 |
| 15 Nov 2011 |
USD |
4.5 |
4.8 |
4.5 |
4.75 |
23.75 |
-0.05 (-1.04%)
|
5,650 |
| 14 Nov 2011 |
USD |
4.88 |
4.88 |
4.8 |
4.8 |
24 |
-0.05 (-1.03%)
|
3,021 |
| 11 Nov 2011 |
USD |
4.5 |
4.85 |
4.3 |
4.85 |
24.25 |
0.0 (0.0%)
|
11,361 |
| 10 Nov 2011 |
USD |
4.85 |
4.85 |
4.85 |
4.85 |
24.25 |
0.0 (0.0%)
|
6,000 |
| 9 Nov 2011 |
USD |
4.9 |
4.9 |
4.85 |
4.85 |
24.25 |
0.0 (0.0%)
|
621 |
| 8 Nov 2011 |
USD |
4.955 |
4.955 |
4.85 |
4.85 |
24.25 |
0.0 (0.0%)
|
127,533 |
| 7 Nov 2011 |
USD |
4.75 |
4.95 |
4.75 |
4.85 |
24.25 |
-0.14 (-2.81%)
|
5,977 |
| 4 Nov 2011 |
USD |
5 |
5 |
4.99 |
4.99 |
24.95 |
+0.19 (+3.96%)
|
5,047 |
| 3 Nov 2011 |
USD |
4.35 |
4.945 |
4.3 |
4.8 |
24 |
+0.45 (+10.34%)
|
93,100 |
| 2 Nov 2011 |
USD |
4.5 |
4.5 |
4.25 |
4.35 |
21.75 |
+0.1 (+2.35%)
|
47,418 |
| 1 Nov 2011 |
USD |
4.6 |
4.6 |
4.25 |
4.25 |
21.25 |
-0.45 (-9.57%)
|
3,374 |
| 31 Oct 2011 |
USD |
4.2 |
4.7 |
4.2 |
4.7 |
23.5 |
+0.11 (+2.40%)
|
20,234 |
| 28 Oct 2011 |
USD |
4.44 |
4.6 |
4.44 |
4.59 |
22.95 |
+0.26 (+6.00%)
|
26,217 |
| 27 Oct 2011 |
USD |
4.26 |
4.34 |
4.26 |
4.33 |
21.65 |
+0.08 (+1.88%)
|
370,233 |
| 26 Oct 2011 |
USD |
4.34 |
4.34 |
4.218 |
4.25 |
21.25 |
+0.05 (+1.19%)
|
8,734 |
| 25 Oct 2011 |
USD |
4.39 |
4.399 |
4.2 |
4.2 |
21 |
-0.199 (-4.52%)
|
81,075 |
| 24 Oct 2011 |
USD |
4.4 |
4.488 |
4.31 |
4.399 |
21.995 |
-0.001 (-0.02%)
|
31,540 |
| 21 Oct 2011 |
USD |
4.4 |
4.49 |
4.39 |
4.4 |
22 |
+0.05 (+1.15%)
|
19,649 |
| 20 Oct 2011 |
USD |
4.35 |
4.4 |
4.35 |
4.35 |
21.75 |
-0.05 (-1.14%)
|
1,998 |
| 19 Oct 2011 |
USD |
4.49 |
4.5 |
4.31 |
4.4 |
22 |
-0.26 (-5.58%)
|
294,620 |
| 18 Oct 2011 |
USD |
4.749 |
4.749 |
4.5 |
4.66 |
23.3 |
-0.04 (-0.85%)
|
51,741 |
| 17 Oct 2011 |
USD |
4.749 |
4.749 |
4.7 |
4.7 |
23.5 |
0.0 (0.0%)
|
3,131 |
| 14 Oct 2011 |
USD |
4.5 |
4.7 |
4.5 |
4.7 |
23.5 |
+0.3 (+6.82%)
|
10,030 |
| 13 Oct 2011 |
USD |
4.44 |
4.64 |
4.3 |
4.4 |
22 |
+0.2 (+4.76%)
|
9,349 |
| 12 Oct 2011 |
USD |
3.919 |
4.2 |
3.919 |
4.2 |
21 |
+0.196 (+4.90%)
|
190,373 |
