LSE:HMSG - HMS Hydraulic Machines & Systems Group PLC HMS GROUP PLC - GDR REG S
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
Yahoo Finance Note: This stock seems to be inactive

Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
11 Oct 2011 USD 4.2 4.25 3.989 4.004 20.02 -0.096 (-2.34%) 35,551
10 Oct 2011 USD 4 4.1 3.75 4.1 20.5 +0.12 (+3.02%) 79,988
7 Oct 2011 USD 4.6 4.6 3.98 3.98 19.9 -0.5 (-11.16%) 199,877
6 Oct 2011 USD 4.7 4.7 4.48 4.48 22.4 +0.166 (+3.84%) 5,383
5 Oct 2011 USD 4.6 4.6 4.25 4.3144 21.572 -0.186 (-4.13%) 43,373
4 Oct 2011 USD 4.7 4.7 4.49 4.5001 22.5005 +0.014 (+0.32%) 15,939
3 Oct 2011 USD 4.375 4.8 4.375 4.4859 22.4295 -0.114 (-2.48%) 24,603
30 Sep 2011 USD 4.95 4.95 4.6 4.6 23 -0.15 (-3.16%) 57,437
29 Sep 2011 USD 4.84 4.95 4.7 4.75 23.75 -0.15 (-3.06%) 35,780
28 Sep 2011 USD 5 5 4.8 4.9 24.5 -0.1 (-2%) 257,058
27 Sep 2011 USD 5 5.05 5 5 25 +0.2 (+4.17%) 12,811
26 Sep 2011 USD 4.5 4.9 4.5 4.8 24 0.0 (0.0%) 21,726
23 Sep 2011 USD 5.09 5.1 4.75 4.8 24 -0.15 (-3.03%) 787,358
22 Sep 2011 USD 5.29 5.29 4.95 4.95 24.75 -0.3 (-5.71%) 82,078
21 Sep 2011 USD 5.25 5.4 5.2 5.25 26.25 +0.3 (+6.06%) 40,860
20 Sep 2011 USD 5 5.04 4.95 4.95 24.75 0.0 (0.0%) 36,197
19 Sep 2011 USD 5 5.05 4.8 4.95 24.75 +0.15 (+3.13%) 57,983
16 Sep 2011 USD 5.25 5.25 4.8 4.8 24 -0.1 (-2.04%) 108,656
15 Sep 2011 USD 5 5.25 4.7 4.9 24.5 -0.1 (-2%) 326,631
14 Sep 2011 USD 4.9 5 4.79 5 25 0.0 (0.0%) 73,104
13 Sep 2011 USD 5.16 5.16 4.8 5 25 -0.1 (-1.96%) 51,921
12 Sep 2011 USD 5.25 5.3 5.1 5.1 25.5 -0.155 (-2.95%) 139,845
9 Sep 2011 USD 5.3 5.4 5 5.255 26.275 -0.045 (-0.85%) 369,039
8 Sep 2011 USD 5.3 5.6 5.1 5.3 26.5 -0.11 (-2.03%) 495,350
7 Sep 2011 USD 5.4 5.5 5.4 5.41 27.05 +0.02 (+0.37%) 959
6 Sep 2011 USD 5.52 5.59 5.39 5.39 26.95 -0.21 (-3.76%) 22,891
5 Sep 2011 USD 5.49 5.75 5.45 5.6003 28.0015 +0.1 (+1.82%) 137,618
2 Sep 2011 USD 6 6 5.5 5.5 27.5 -0.5 (-8.33%) 20,234
1 Sep 2011 USD 5.89 6 5.75 6 30 +0.002 (+0.03%) 281,572
31 Aug 2011 USD 5.995 6 5.75 5.9982 29.991 +0.118 (+2.01%) 151,985



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms