End of day Prices (full format), 150 Days for (HHG) HHG PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.036699999999999997 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| ###
| 1.53
| 1.475
| ###
| 5,314,483
| ###
| 26.0
| 26.0
| 0.0 |
2005-May-06 Fri
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-May-05 Thu
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-May-04 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-May-03 Tue
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-May-02 Mon
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-29 Fri
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-28 Thu
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-27 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-26 Tue
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-22 Fri
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-21 Thu
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-20 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-19 Tue
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-18 Mon
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2005-Apr-15 Fri
| ###
| ###
| 1.45
| 1.46
| 14,855,486
| 10,770,227
| 48.4
| 48.4
| 0.1 |
2005-Apr-14 Thu
| 1.475
| 1.475
| 1.46
| 1.47
|
|
| 43.8
| 43.8
| ### |
2005-Apr-13 Wed
| 1.5
| 1.51
| 1.485
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 1.51
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 1.52
| 1.53
| ###
| ###
| 2,786,774
| 2,131,882
| 41.5
| 41.5
| 0.0 |
2005-Apr-08 Fri
| ###
| 1.525
| ###
| 1.525
|
|
| 72.7
| 72.7
| 0.1 |
2005-Apr-07 Thu
| 1.5
| ###
| ###
| ###
| 5,876,448
| 0
| 72.9
| 72.9
| 0.0 |
2005-Apr-06 Wed
| 1.475
| ###
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2005-Apr-05 Tue
| 1.485
| 1.49
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2005-Apr-04 Mon
| 1.49
| ###
| 1.48
| 1.485
| 4,878,243
| ###
| ###
| ###
| ### |
2005-Apr-01 Fri
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2005-Mar-31 Thu
| 1.46
| 1.48
| 1.46
| 1.48
| 5,322,923
| ###
| ###
| ###
| 0.1 |
2005-Mar-30 Wed
| 1.45
| 1.46
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2005-Mar-29 Tue
| 1.45
| 1.47
| 1.45
| 1.46
| 6,322,720
| 9,231,171
| ###
| ###
| 0.1 |
2005-Mar-24 Thu
| 1.49
| 1.5
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2005-Mar-23 Wed
| 1.54
| 1.54
| 1.42
| 1.5
| 16,285,326
| 24,102,282
| 17.7
| 17.7
| 0.1 |
2005-Mar-22 Tue
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 1.53
| 1.54
| 1.52
| 1.53
| 9,107,587
| ###
| ###
| ###
| ### |
2005-Mar-18 Fri
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2005-Mar-17 Thu
| 1.52
| 1.53
| 1.52
| 1.52
| 12,586,123
| ###
| ###
| ###
| 0.1 |
2005-Mar-16 Wed
| 1.54
| 1.55
| 1.53
| 1.53
|
|
| 29.6
| 29.6
| ### |
2005-Mar-15 Tue
| 1.53
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 1.53
| 1.54
| 1.53
| 1.54
| 6,631,226
| ###
| ###
| ###
| ### |
2005-Mar-11 Fri
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| 66.9
| 66.9
| 0.1 |
2005-Mar-10 Thu
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| 30.7
| 30.7
| 0.1 |
2005-Mar-09 Wed
| 1.53
| 1.53
| 1.52
| 1.53
| 3,499,889
| ###
| ###
| ###
| ### |
2005-Mar-08 Tue
| 1.53
| 1.54
| 1.52
| 1.53
| 4,543,322
| 6,951,282
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| 1.54
| 1.55
| 1.53
| 1.54
| 5,847,925
| ###
| 68.4
| 68.4
| ### |
2005-Mar-04 Fri
| 1.55
| 1.55
| 1.54
| 1.54
| 3,034,124
| 4,687,721
| 28.6
| 28.6
| ### |
2005-Mar-03 Thu
| 1.53
| 1.54
| 1.52
| 1.53
|
|
| 68.5
| 68.5
| ### |
2005-Mar-02 Wed
| 1.52
| 1.53
| 1.51
| 1.52
| 5,824,389
| 8,853,071
| 69.4
| 69.4
| 0.1 |
2005-Mar-01 Tue
| 1.52
| 1.53
| 1.51
| 1.51
| 4,304,354
| ###
| ###
| ###
| 0.1 |
2005-Feb-28 Mon
| 1.54
| 1.54
| 1.53
| 1.54
|
|
| 68.4
| 68.4
| ### |
2005-Feb-25 Fri
| 1.54
| 1.55
| 1.53
| 1.53
| 5,489,524
| ###
| 30.0
| 30.0
| ### |
2005-Feb-24 Thu
| 1.53
| 1.54
| 1.51
| 1.52
|
|
| 37.7
| 37.7
| 0.1 |
2005-Feb-23 Wed
| 1.55
| 1.55
| 1.53
| 1.54
| 3,717,354
| 5,724,725
| 38.9
| 38.9
| ### |
2005-Feb-22 Tue
| 1.58
| 1.59
| 1.56
| 1.56
| 6,849,347
| 10,787,721
| ###
| ###
| ### |
2005-Feb-21 Mon
| 1.55
| 1.58
| 1.55
| 1.56
| 6,106,028
| ###
| 74.5
| 74.5
| ### |
2005-Feb-18 Fri
| 1.52
| 1.55
| 1.52
| 1.54
| 6,529,089
| 10,022,151
| ###
| ###
| ### |
2005-Feb-17 Thu
| 1.53
| 1.53
| 1.51
| 1.51
|
|
| 24.1
| 24.1
| 0.1 |
2005-Feb-16 Wed
| 1.55
| 1.55
| 1.53
| 1.54
|
|
| 32.2
| 32.2
| ### |
2005-Feb-15 Tue
| 1.56
| 1.57
| 1.54
| 1.55
| 7,653,248
| ###
| ###
| ###
| ### |
2005-Feb-14 Mon
| 1.56
| 1.57
| 1.55
| 1.55
| 6,108,456
| ###
| 34.0
| 34.0
| ### |
2005-Feb-11 Fri
| 1.57
| 1.57
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2005-Feb-10 Thu
| 1.58
| ###
| 1.57
| 1.58
|
|
| 74.2
| 74.2
| 0.1 |
2005-Feb-09 Wed
| 1.58
| ###
| 1.58
| 1.58
|
|
| 73.8
| 73.8
| 0.1 |
2005-Feb-08 Tue
| ###
| ###
| 1.58
| 1.58
| 12,290,382
| ###
| 26.0
| 26.0
| 0.1 |
2005-Feb-07 Mon
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 1.73
| 1.73
| ###
| ###
| 47,274,953
| ###
| 14.7
| 14.7
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 44,544,182
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 1.52
| 1.57
| 1.52
| 1.55
|
|
| 85.0
| 85.0
| ### |
2005-Feb-01 Tue
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2005-Jan-31 Mon
| 1.54
| 1.54
| 1.52
| 1.52
|
|
| 23.9
| 23.9
| 0.1 |
2005-Jan-28 Fri
| 1.55
| 1.56
| 1.54
| 1.54
| 28,196,542
| 43,704,640
| ###
| ###
| ### |
2005-Jan-27 Thu
| 1.53
| 1.55
| 1.53
| 1.54
| 35,037,724
| ###
| ###
| ###
| ### |
2005-Jan-25 Tue
| 1.5
| 1.51
| 1.49
| 1.51
| 28,823,144
| ###
| ###
| ###
| 0.1 |
2005-Jan-24 Mon
| 1.48
| 1.5
| 1.48
| 1.49
|
|
| 75.9
| 75.9
| ### |
2005-Jan-21 Fri
| 1.43
| 1.44
| 1.43
| 1.43
| 10,759,479
| 15,439,852
| 67.7
| 67.7
| 0.1 |
2005-Jan-20 Thu
| 1.41
| 1.42
| 1.4
| 1.4
|
|
| 28.1
| 28.1
| ### |
2005-Jan-19 Wed
| 1.4
| 1.43
| 1.4
| 1.41
| 13,712,581
| ###
| ###
| ###
| ### |
2005-Jan-18 Tue
| 1.4
| 1.41
| 1.4
| 1.4
| 4,736,070
| 6,654,178
| 74.6
| 74.6
| ### |
2005-Jan-17 Mon
| 1.4
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 1.4
| 1.41
| ###
| 1.4
| 3,838,755
| 2,706,322
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 1.4
| 1.4
| ###
| 1.4
| 2,470,772
| 1,729,540
| ###
| ###
| ### |
2005-Jan-11 Tue
| 1.4
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 1.4
| 1.41
| ###
| 1.4
| 2,958,828
| 2,085,973
| ###
| ###
| ### |
2005-Jan-07 Fri
| 1.4
| 1.4
| ###
| ###
| 1,970,423
| ###
| 20.4
| 20.4
| 0.0 |
2005-Jan-06 Thu
| 1.41
| 1.42
| 1.4
| 1.4
| 4,433,173
| 6,250,773
| ###
| ###
| ### |
2005-Jan-05 Wed
| 1.42
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 1.42
| 1.43
| 1.42
| 1.42
| 4,110,381
| ###
| ###
| ###
| ### |
2004-Dec-31 Fri
| 1.43
| 1.44
| 1.43
| 1.44
| 5,740,881
| ###
| ###
| ###
| 0.1 |
2004-Dec-30 Thu
| 1.43
| 1.44
| 1.43
| 1.43
|
|
| 67.9
| 67.9
| 0.1 |
2004-Dec-29 Wed
| 1.44
| 1.44
| 1.42
| 1.44
| 6,824,854
| 9,759,541
| 72.7
| 72.7
| 0.1 |
2004-Dec-24 Fri
| 1.43
| 1.44
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Dec-23 Thu
| 1.43
| 1.43
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2004-Dec-22 Wed
| 1.41
| 1.44
| 1.41
| 1.44
| 60,157,848
| ###
| 85.4
| 85.4
| 0.1 |
2004-Dec-21 Tue
| 1.4
| 1.42
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 28,355,329
| 0
| 71.8
| 71.8
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 7,649,220
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 5,404,255
| 0
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 54,852,647
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 1.25
| 1.25
| 1.23
| 1.24
|
|
| 33.0
| 33.0
| 0.1 |
2004-Dec-08 Wed
| 1.24
| 1.24
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2004-Dec-07 Tue
| 1.25
| 1.26
| 1.24
| 1.24
| 9,451,186
| 11,813,982
| 38.4
| 38.4
| 0.1 |
2004-Dec-06 Mon
| 1.26
| 1.27
| 1.25
| 1.26
| 9,456,253
| 11,914,878
| ###
| ###
| ### |
2004-Dec-03 Fri
| 1.25
| 1.26
| 1.24
| 1.25
| 14,495,087
| 18,118,858
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 1.22
| 1.25
| 1.22
| 1.24
| 28,658,227
| ###
| ###
| ###
| 0.1 |
2004-Dec-01 Wed
| 1.2
| 1.21
| ###
| 1.2
| 14,404,187
| ###
| 72.6
| 72.6
| 0.1 |
2004-Nov-30 Tue
| ###
| 1.21
| ###
| 1.2
|
|
| 75.9
| 75.9
| 0.1 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 14,528,459
| 0
| 75.6
| 75.6
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 6,445,950
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 10,273,222
| 0
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 4,869,478
| 0
| 26.6
| 26.6
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 10,771,981
| 0
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 4,779,656
| 0
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
|