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 |
| 18 Jul 2011 |
USD |
6.7 |
6.95 |
6.7 |
6.76 |
33.8 |
-0.23 (-3.29%)
|
3,514 |
| 15 Jul 2011 |
USD |
6.99 |
6.99 |
6.99 |
6.99 |
34.95 |
-0.01 (-0.14%)
|
4,819 |
| 14 Jul 2011 |
USD |
6.85 |
7 |
6.85 |
7 |
35 |
+0.015 (+0.21%)
|
10,160 |
| 13 Jul 2011 |
USD |
6.65 |
6.985 |
6.65 |
6.985 |
34.925 |
+0.135 (+1.97%)
|
1,744 |
| 12 Jul 2011 |
USD |
6.85 |
6.85 |
6.7 |
6.85 |
34.25 |
-0.04 (-0.58%)
|
33,092 |
| 11 Jul 2011 |
USD |
6.99 |
7 |
6.885 |
6.89 |
34.45 |
+0.04 (+0.58%)
|
417,822 |
| 8 Jul 2011 |
USD |
7.2 |
7.2 |
6.75 |
6.85 |
34.25 |
+0.31 (+4.73%)
|
125,615 |
| 7 Jul 2011 |
USD |
6.55 |
6.75 |
6.5 |
6.5404 |
32.702 |
+0.01 (+0.16%)
|
1,266,651 |
| 6 Jul 2011 |
USD |
6.5 |
6.65 |
6.5 |
6.53 |
32.65 |
+0.035 (+0.53%)
|
125,004 |
| 5 Jul 2011 |
USD |
6.5 |
6.51 |
6.3 |
6.4955 |
32.4775 |
-0.144 (-2.18%)
|
501,449 |
| 4 Jul 2011 |
USD |
6.6 |
6.8 |
6.5 |
6.64 |
33.2 |
-0.36 (-5.14%)
|
285,459 |
| 1 Jul 2011 |
USD |
7 |
7 |
7 |
7 |
35 |
0.0 (0.0%)
|
31,048 |
| 30 Jun 2011 |
USD |
6.75 |
7 |
6.75 |
7 |
35 |
+0.25 (+3.70%)
|
43,724 |
| 29 Jun 2011 |
USD |
6.7 |
6.8 |
6.695 |
6.75 |
33.75 |
-0.05 (-0.74%)
|
187,792 |
| 28 Jun 2011 |
USD |
6.8 |
6.8 |
6.7 |
6.8 |
34 |
+0.037 (+0.55%)
|
11,500 |
| 27 Jun 2011 |
USD |
6.8 |
6.8 |
6.6 |
6.763 |
33.815 |
-0.095 (-1.38%)
|
33,978 |
| 24 Jun 2011 |
USD |
6.88 |
6.88 |
6.85 |
6.8575 |
34.2875 |
-0.142 (-2.04%)
|
7,897 |
| 23 Jun 2011 |
USD |
7 |
7 |
6.9 |
7 |
35 |
-0.1 (-1.41%)
|
716,034 |
| 22 Jun 2011 |
USD |
7.1 |
7.1 |
7.1 |
7.1 |
35.5 |
0.0 (0.0%)
|
17,209 |
| 21 Jun 2011 |
USD |
7.215 |
7.215 |
7 |
7.1 |
35.5 |
-0.12 (-1.66%)
|
100,767 |
| 20 Jun 2011 |
USD |
7 |
7.405 |
6.8 |
7.22 |
36.1 |
-0.205 (-2.76%)
|
90,332 |
| 17 Jun 2011 |
USD |
7.43 |
7.43 |
7.21 |
7.425 |
37.125 |
-0.005 (-0.07%)
|
39,786 |
| 16 Jun 2011 |
USD |
7.43 |
7.43 |
7.4 |
7.43 |
37.15 |
-0.02 (-0.27%)
|
18,900 |
| 15 Jun 2011 |
USD |
7.5 |
7.5 |
7.4 |
7.45 |
37.25 |
-0.2 (-2.61%)
|
165,360 |
| 14 Jun 2011 |
USD |
7.5 |
7.785 |
7.5 |
7.65 |
38.25 |
+0.05 (+0.66%)
|
3,347 |
| 13 Jun 2011 |
USD |
7.6 |
7.6 |
7.6 |
7.6 |
38 |
0.0 (0.0%)
|
2,436 |
| 10 Jun 2011 |
USD |
7.6 |
7.725 |
7.6 |
7.6 |
38 |
0.0 (0.0%)
|
3,553 |
| 9 Jun 2011 |
USD |
7.7 |
7.7 |
7.6 |
7.6 |
38 |
-0.1 (-1.30%)
|
6,269 |
| 8 Jun 2011 |
USD |
7.7 |
7.99 |
7.65 |
7.7 |
38.5 |
-0.3 (-3.75%)
|
32,068 |
| 7 Jun 2011 |
USD |
7.8 |
8 |
7.7 |
8 |
40 |
+0.1 (+1.27%)
|
50,503 |
