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 |
| 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 |
