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 |
| 6 Jun 2011 |
USD |
7.85 |
7.95 |
7.85 |
7.9 |
39.5 |
+0.05 (+0.64%)
|
101,361 |
| 3 Jun 2011 |
USD |
7.85 |
7.85 |
7.85 |
7.85 |
39.25 |
0.0 (0.0%)
|
64,900 |
| 2 Jun 2011 |
USD |
7.8 |
7.875 |
7.8 |
7.85 |
39.25 |
+0.05 (+0.64%)
|
147,923 |
| 1 Jun 2011 |
USD |
7.95 |
7.95 |
7.8 |
7.8 |
39 |
-0.18 (-2.26%)
|
2,154 |
| 31 May 2011 |
USD |
7.6 |
8 |
7.6 |
7.98 |
39.9 |
+0.18 (+2.31%)
|
218,680 |
| 26 May 2011 |
USD |
7.8 |
7.8 |
7.79 |
7.8 |
39 |
+0.057 (+0.74%)
|
8,893 |
| 25 May 2011 |
USD |
7.75 |
7.8 |
7.74 |
7.743 |
38.715 |
-0.002 (-0.03%)
|
15,903 |
| 24 May 2011 |
USD |
7.75 |
7.8 |
7.745 |
7.745 |
38.725 |
-0.055 (-0.71%)
|
2,747 |
| 23 May 2011 |
USD |
7.5 |
7.8 |
7.5 |
7.8 |
39 |
-0.03 (-0.38%)
|
2,495 |
| 20 May 2011 |
USD |
7.55 |
7.85 |
7.55 |
7.8301 |
39.1505 |
+0.28 (+3.71%)
|
566,883 |
| 19 May 2011 |
USD |
7.4 |
7.6 |
7.4 |
7.55 |
37.75 |
+0.068 (+0.90%)
|
469,797 |
| 18 May 2011 |
USD |
7.8 |
7.8 |
7.48 |
7.4825 |
37.4125 |
+0.087 (+1.18%)
|
6,004 |
| 17 May 2011 |
USD |
7.6 |
7.6 |
7.25 |
7.395 |
36.975 |
+0.094 (+1.29%)
|
1,704 |
| 16 May 2011 |
USD |
7.31 |
7.595 |
7.25 |
7.301 |
36.505 |
-0.299 (-3.93%)
|
90,755 |
| 13 May 2011 |
USD |
7.61 |
7.65 |
7.5 |
7.6 |
38 |
+0.2 (+2.70%)
|
1,259,143 |
| 12 May 2011 |
USD |
7.51 |
7.51 |
7.345 |
7.4 |
37 |
-0.3 (-3.90%)
|
203,769 |
| 11 May 2011 |
USD |
7.7 |
7.795 |
7.5 |
7.7 |
38.5 |
0.0 (0.0%)
|
39,146 |
| 10 May 2011 |
USD |
7.5 |
7.75 |
7.5 |
7.7 |
38.5 |
-0.1 (-1.28%)
|
314,127 |
| 9 May 2011 |
USD |
7.85 |
7.85 |
7.75 |
7.8 |
39 |
+0.054 (+0.69%)
|
41,910 |
| 6 May 2011 |
USD |
7.7 |
7.85 |
7.55 |
7.7463 |
38.7315 |
-0.004 (-0.05%)
|
74,841 |
| 5 May 2011 |
USD |
8.1 |
8.1 |
7.7 |
7.75 |
38.75 |
-0.25 (-3.13%)
|
109,528 |
| 4 May 2011 |
USD |
8.1 |
8.1 |
7.9 |
8 |
40 |
-0.14 (-1.72%)
|
128,984 |
| 3 May 2011 |
USD |
8.01 |
8.15 |
8 |
8.14 |
40.7 |
-0.11 (-1.33%)
|
255,521 |
| 28 Apr 2011 |
USD |
8.25 |
8.27 |
8.245 |
8.25 |
41.25 |
-0.1 (-1.20%)
|
10,358 |
| 27 Apr 2011 |
USD |
8.15 |
8.45 |
8.15 |
8.35 |
41.75 |
+0.35 (+4.38%)
|
2,119,587 |
| 26 Apr 2011 |
USD |
8 |
8.15 |
8 |
8 |
40 |
-0.1 (-1.23%)
|
13,667 |
| 21 Apr 2011 |
USD |
7.95 |
8.1 |
7.95 |
8.1 |
40.5 |
+0.1 (+1.25%)
|
2,240 |
| 20 Apr 2011 |
USD |
8.15 |
8.15 |
8 |
8 |
40 |
+0.05 (+0.63%)
|
25,185 |
| 19 Apr 2011 |
USD |
7.92 |
8.15 |
7.9 |
7.95 |
39.75 |
-0.199 (-2.44%)
|
28,051 |
| 18 Apr 2011 |
USD |
8.1 |
8.15 |
7.9 |
8.149 |
40.745 |
-0.017 (-0.21%)
|
211,920 |
