HMS GROUP PLC - GDR REG S
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Aug 2011 |
USD |
6 |
6 |
5.8 |
5.88 |
29.4 |
+0.13 (+2.26%)
|
38,546 |
| 26 Aug 2011 |
USD |
5.945 |
5.945 |
5.45 |
5.75 |
28.75 |
0.0 (0.0%)
|
5,798 |
| 25 Aug 2011 |
USD |
5.85 |
5.85 |
5.75 |
5.75 |
28.75 |
-0.05 (-0.86%)
|
20,088 |
| 24 Aug 2011 |
USD |
5.995 |
5.995 |
5.8 |
5.8 |
29 |
-0.1 (-1.69%)
|
774 |
| 23 Aug 2011 |
USD |
5.81 |
5.995 |
5.8 |
5.9 |
29.5 |
-0.1 (-1.67%)
|
4,769 |
| 22 Aug 2011 |
USD |
5.805 |
6 |
5.805 |
6 |
30 |
+0.081 (+1.37%)
|
1,014 |
| 19 Aug 2011 |
USD |
5.9 |
6 |
5.775 |
5.9191 |
29.5955 |
-0.081 (-1.35%)
|
12,518 |
| 18 Aug 2011 |
USD |
6 |
6 |
6 |
6 |
30 |
+0.2 (+3.45%)
|
197 |
| 17 Aug 2011 |
USD |
5.75 |
5.9 |
5.75 |
5.8 |
29 |
-0.2 (-3.33%)
|
129,158 |
| 16 Aug 2011 |
USD |
5.95 |
6 |
5.75 |
6 |
30 |
0.0 (0.0%)
|
206,164 |
| 15 Aug 2011 |
USD |
6 |
6 |
5.7 |
6 |
30 |
+0.01 (+0.17%)
|
438,904 |
| 12 Aug 2011 |
USD |
5.99 |
5.99 |
5.7 |
5.99 |
29.95 |
+0.04 (+0.67%)
|
255,931 |
| 11 Aug 2011 |
USD |
5.99 |
5.99 |
5.9 |
5.95 |
29.75 |
-0.05 (-0.83%)
|
48,461 |
| 10 Aug 2011 |
USD |
5.51 |
6 |
5.51 |
6 |
30 |
0.0 (0.0%)
|
62,318 |
| 9 Aug 2011 |
USD |
6 |
6 |
5.5 |
6 |
30 |
0.0 (0.0%)
|
10,307 |
| 8 Aug 2011 |
USD |
6 |
6.1 |
6 |
6 |
30 |
-0.15 (-2.44%)
|
52,966 |
| 5 Aug 2011 |
USD |
6.7 |
6.7 |
6.1 |
6.15 |
30.75 |
-0.65 (-9.56%)
|
68,280 |
| 4 Aug 2011 |
USD |
6.9 |
6.9 |
6.75 |
6.8 |
34 |
-0.1 (-1.45%)
|
96,466 |
| 3 Aug 2011 |
USD |
6.95 |
6.95 |
6.81 |
6.9 |
34.5 |
-0.05 (-0.72%)
|
14,952 |
| 2 Aug 2011 |
USD |
7 |
7 |
6.9 |
6.95 |
34.75 |
-0.05 (-0.71%)
|
104,358 |
| 1 Aug 2011 |
USD |
7.1 |
7.1 |
7 |
7 |
35 |
0.0 (0.0%)
|
183,900 |
| 29 Jul 2011 |
USD |
7 |
7.5 |
7 |
7 |
35 |
-0.24 (-3.31%)
|
192,526 |
| 28 Jul 2011 |
USD |
7.25 |
7.25 |
6.978 |
7.24 |
36.2 |
+0.238 (+3.40%)
|
270,201 |
| 27 Jul 2011 |
USD |
6.94 |
7.1 |
6.9 |
7.0019 |
35.0095 |
+0.062 (+0.89%)
|
554,333 |
| 26 Jul 2011 |
USD |
6.75 |
6.94 |
6.75 |
6.94 |
34.7 |
-0.01 (-0.14%)
|
5,122 |
| 25 Jul 2011 |
USD |
6.95 |
6.95 |
6.95 |
6.95 |
34.75 |
+0.02 (+0.29%)
|
1,516 |
| 22 Jul 2011 |
USD |
6.75 |
6.945 |
6.75 |
6.93 |
34.65 |
+0.05 (+0.73%)
|
109,026 |
| 21 Jul 2011 |
USD |
6.85 |
6.95 |
6.85 |
6.88 |
34.4 |
+0.078 (+1.15%)
|
211,516 |
| 20 Jul 2011 |
USD |
6.75 |
6.9 |
6.67 |
6.8019 |
34.0095 |
+0.092 (+1.37%)
|
291,103 |
| 19 Jul 2011 |
USD |
6.95 |
6.95 |
6.6 |
6.7098 |
33.549 |
-0.05 (-0.74%)
|
51,634 |
