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 |
| 25 Oct 2016 |
USD |
7.8 |
7.8 |
7.6 |
7.6 |
7.6 |
-0.2 (-2.56%)
|
274 |
| 24 Oct 2016 |
USD |
7.49 |
7.8 |
7.49 |
7.8 |
7.8 |
+0.75 (+10.64%)
|
1,287 |
| 21 Oct 2016 |
USD |
7 |
7.15 |
7 |
7.05 |
7.05 |
+0.06 (+0.86%)
|
34,819 |
| 20 Oct 2016 |
USD |
6.88 |
6.99 |
6.725 |
6.99 |
6.99 |
+0.49 (+7.54%)
|
20,890 |
| 19 Oct 2016 |
USD |
6.42 |
6.5625 |
6.4 |
6.5 |
6.5 |
+0.11 (+1.72%)
|
115,373 |
| 18 Oct 2016 |
USD |
6.32 |
6.39 |
6.32 |
6.39 |
6.39 |
+0.05 (+0.79%)
|
1,460 |
| 17 Oct 2016 |
USD |
6.24 |
6.47 |
6.19 |
6.34 |
6.34 |
+0.15 (+2.42%)
|
91,370 |
| 14 Oct 2016 |
USD |
6.19 |
6.19 |
6.19 |
6.19 |
6.19 |
-0.04 (-0.64%)
|
995 |
| 13 Oct 2016 |
USD |
6.23 |
6.23 |
6.23 |
6.23 |
6.23 |
+0.37 (+6.31%)
|
60 |
| 12 Oct 2016 |
USD |
5.9 |
5.91 |
5.84 |
5.86 |
5.86 |
+0.04 (+0.69%)
|
57,743 |
| 11 Oct 2016 |
USD |
6.1 |
6.1 |
5.82 |
5.82 |
5.82 |
-0.27 (-4.43%)
|
1,440 |
| 10 Oct 2016 |
USD |
5.72 |
6.09 |
5.72 |
6.09 |
6.09 |
+0.37 (+6.47%)
|
86,943 |
| 7 Oct 2016 |
USD |
5.83 |
5.83 |
5.7 |
5.72 |
5.72 |
+0.07 (+1.24%)
|
9,810 |
| 6 Oct 2016 |
USD |
5.76 |
5.76 |
5.65 |
5.65 |
5.65 |
-0.11 (-1.91%)
|
11,030 |
| 5 Oct 2016 |
USD |
5.76 |
5.76 |
5.76 |
5.76 |
5.76 |
+0.01 (+0.17%)
|
1,897 |
| 4 Oct 2016 |
USD |
5.74 |
5.75 |
5.74 |
5.75 |
5.75 |
+0.15 (+2.68%)
|
700 |
| 3 Oct 2016 |
USD |
5.61 |
5.61 |
5.6 |
5.6 |
5.6 |
+0.11 (+2.00%)
|
48,571 |
| 30 Sep 2016 |
USD |
5.5 |
5.5 |
5.32 |
5.49 |
5.49 |
-0.11 (-1.96%)
|
6,422 |
| 29 Sep 2016 |
USD |
5.4 |
5.6 |
5.4 |
5.6 |
5.6 |
+0.45 (+8.74%)
|
12,721 |
| 28 Sep 2016 |
USD |
4.945 |
5.2 |
4.945 |
5.15 |
5.15 |
+0.35 (+7.29%)
|
10,424 |
| 27 Sep 2016 |
USD |
4.8 |
4.8 |
4.8 |
4.8 |
4.8 |
-0.1 (-2.04%)
|
11,162 |
| 26 Sep 2016 |
USD |
5 |
5 |
4.9 |
4.9 |
4.9 |
+0.16 (+3.38%)
|
6,549 |
| 23 Sep 2016 |
USD |
4.74 |
4.74 |
4.74 |
4.74 |
4.74 |
0.0 (0.0%)
|
0 |
| 22 Sep 2016 |
USD |
4.74 |
4.74 |
4.74 |
4.74 |
4.74 |
0.0 (0.0%)
|
27,000 |
| 21 Sep 2016 |
USD |
4.58 |
4.74 |
4.58 |
4.74 |
4.74 |
+0.235 (+5.22%)
|
3,760 |
| 20 Sep 2016 |
USD |
4.505 |
4.505 |
4.505 |
4.505 |
4.505 |
0.0 (0.0%)
|
0 |
| 19 Sep 2016 |
USD |
4.505 |
4.505 |
4.505 |
4.505 |
4.505 |
-0.245 (-5.16%)
|
1,402 |
| 16 Sep 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
| 15 Sep 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
| 14 Sep 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
