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 |
| 3 Mar 2011 |
USD |
8 |
8.06 |
7.97 |
8.0439 |
40.2195 |
-0 (0.0%)
|
133,461 |
| 2 Mar 2011 |
USD |
8.05 |
8.06 |
8 |
8.0443 |
40.2215 |
-0.006 (-0.07%)
|
122,616 |
| 1 Mar 2011 |
USD |
8.06 |
8.06 |
8 |
8.05 |
40.25 |
+0.05 (+0.63%)
|
214,006 |
| 28 Feb 2011 |
USD |
8 |
8.055 |
7.95 |
8 |
40 |
0.0 (0.0%)
|
309,400 |
| 25 Feb 2011 |
USD |
8 |
8.05 |
8 |
8 |
40 |
0.0 (0.0%)
|
130,346 |
| 24 Feb 2011 |
USD |
8.06 |
8.09 |
8 |
8 |
40 |
-0.06 (-0.74%)
|
123,722 |
| 23 Feb 2011 |
USD |
8.1 |
8.1 |
8.04 |
8.06 |
40.3 |
-0.007 (-0.08%)
|
73,801 |
| 22 Feb 2011 |
USD |
8.14 |
8.14 |
8 |
8.0667 |
40.3335 |
-0.044 (-0.54%)
|
137,346 |
| 21 Feb 2011 |
USD |
8.14 |
8.15 |
8.1 |
8.1103 |
40.5515 |
+0.03 (+0.38%)
|
175,530 |
| 18 Feb 2011 |
USD |
8.1 |
8.1 |
8 |
8.08 |
40.4 |
-0.02 (-0.25%)
|
126,098 |
| 17 Feb 2011 |
USD |
8.145 |
8.145 |
8.07 |
8.1 |
40.5 |
-0.035 (-0.43%)
|
146,595 |
| 16 Feb 2011 |
USD |
8.13 |
8.16 |
8.1 |
8.135 |
40.675 |
-0.015 (-0.18%)
|
618,055 |
| 15 Feb 2011 |
USD |
8.05 |
8.2 |
8.05 |
8.15 |
40.75 |
+0.03 (+0.36%)
|
600,948 |
| 14 Feb 2011 |
USD |
8.25 |
8.25 |
8 |
8.1204 |
40.602 |
+0.12 (+1.51%)
|
296,272 |
| 11 Feb 2011 |
USD |
7.95 |
8 |
7.85 |
8 |
40 |
+0.15 (+1.91%)
|
321,411 |
| 10 Feb 2011 |
USD |
7.95 |
7.95 |
7.77 |
7.85 |
39.25 |
-0.4 (-4.85%)
|
681,577 |
| 9 Feb 2011 |
USD |
8.25 |
8.31 |
7.9 |
8.25 |
41.25 |
0.0 (0.0%)
|
5,275,171 |
