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 |
| 15 Apr 2011 |
USD |
8.19 |
8.19 |
7.9 |
8.166 |
40.83 |
+0.116 (+1.44%)
|
15,003 |
| 14 Apr 2011 |
USD |
8.19 |
8.2 |
7.85 |
8.05 |
40.25 |
+0.05 (+0.63%)
|
378,194 |
| 13 Apr 2011 |
USD |
7.8 |
8.18 |
7.8 |
8 |
40 |
+0.3 (+3.90%)
|
853,394 |
| 12 Apr 2011 |
USD |
7.7 |
7.8 |
7.7 |
7.7 |
38.5 |
-0.1 (-1.28%)
|
79,058 |
| 11 Apr 2011 |
USD |
7.9 |
7.9 |
7.7 |
7.8 |
39 |
-0.18 (-2.26%)
|
47,291 |
| 8 Apr 2011 |
USD |
8 |
8 |
7.9 |
7.98 |
39.9 |
-0.02 (-0.25%)
|
21,095 |
| 7 Apr 2011 |
USD |
8.1 |
8.1 |
7.89 |
8 |
40 |
-0.05 (-0.62%)
|
144,723 |
| 6 Apr 2011 |
USD |
8.1 |
8.1 |
8.05 |
8.05 |
40.25 |
-0.065 (-0.80%)
|
304,385 |
| 5 Apr 2011 |
USD |
8.1 |
8.15 |
8.07 |
8.115 |
40.575 |
+0.092 (+1.14%)
|
581,226 |
| 4 Apr 2011 |
USD |
8.1 |
8.1 |
8 |
8.0234 |
40.117 |
+0.023 (+0.29%)
|
67,392 |
| 1 Apr 2011 |
USD |
7.95 |
8.05 |
7.95 |
8 |
40 |
+0.055 (+0.69%)
|
536,860 |
| 31 Mar 2011 |
USD |
7.95 |
7.95 |
7.8 |
7.945 |
39.725 |
-0.045 (-0.56%)
|
120,911 |
| 30 Mar 2011 |
USD |
8 |
8.05 |
7.96 |
7.99 |
39.95 |
-0.01 (-0.13%)
|
370,818 |
| 29 Mar 2011 |
USD |
8 |
8 |
8 |
8 |
40 |
-0.02 (-0.25%)
|
1,250 |
| 28 Mar 2011 |
USD |
8 |
8.02 |
7.98 |
8.02 |
40.1 |
-0.06 (-0.74%)
|
48,522 |
| 25 Mar 2011 |
USD |
8 |
8.1 |
8 |
8.08 |
40.4 |
+0.08 (+1%)
|
8,195 |
| 24 Mar 2011 |
USD |
8 |
8.19 |
7.99 |
8 |
40 |
-0.18 (-2.20%)
|
417,374 |
| 23 Mar 2011 |
USD |
8.18 |
8.18 |
8.18 |
8.18 |
40.9 |
-0.01 (-0.12%)
|
643 |
| 21 Mar 2011 |
USD |
8.19 |
8.19 |
8 |
8.19 |
40.95 |
+0.29 (+3.67%)
|
119,096 |
| 18 Mar 2011 |
USD |
7.9 |
7.9 |
7.9 |
7.9 |
39.5 |
0.0 (0.0%)
|
3,757 |
| 17 Mar 2011 |
USD |
7.95 |
7.95 |
7.9 |
7.9 |
39.5 |
0.0 (0.0%)
|
2,484 |
| 16 Mar 2011 |
USD |
7.85 |
7.9 |
7.85 |
7.9 |
39.5 |
-0.09 (-1.13%)
|
10,776 |
| 15 Mar 2011 |
USD |
7.99 |
7.99 |
7.99 |
7.99 |
39.95 |
-0.2 (-2.44%)
|
86,109 |
| 14 Mar 2011 |
USD |
8.19 |
8.19 |
8.12 |
8.19 |
40.95 |
-0.01 (-0.12%)
|
30,300 |
| 11 Mar 2011 |
USD |
8.2 |
8.22 |
8.02 |
8.2 |
41 |
-0.03 (-0.36%)
|
3,782 |
| 10 Mar 2011 |
USD |
8.15 |
8.25 |
8.15 |
8.23 |
41.15 |
+0.03 (+0.37%)
|
102,746 |
| 9 Mar 2011 |
USD |
8.06 |
8.22 |
8.06 |
8.2 |
41 |
+0.15 (+1.86%)
|
196,552 |
| 8 Mar 2011 |
USD |
8.05 |
8.07 |
8 |
8.05 |
40.25 |
+0.03 (+0.37%)
|
150,047 |
| 7 Mar 2011 |
USD |
8.06 |
8.06 |
8.02 |
8.02 |
40.1 |
-0.02 (-0.25%)
|
180,000 |
| 4 Mar 2011 |
USD |
8.06 |
8.06 |
8 |
8.04 |
40.2 |
-0.004 (-0.05%)
|
196,916 |
