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 |
13 Sep 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
12 Sep 2016 |
USD |
4.745 |
4.755 |
4.745 |
4.75 |
4.75 |
+0.005 (+0.11%)
|
10,433 |
9 Sep 2016 |
USD |
4.745 |
4.745 |
4.745 |
4.745 |
4.745 |
0.0 (0.0%)
|
0 |
8 Sep 2016 |
USD |
4.745 |
4.745 |
4.745 |
4.745 |
4.745 |
0.0 (0.0%)
|
0 |
7 Sep 2016 |
USD |
4.605 |
4.745 |
4.6 |
4.745 |
4.745 |
+0.145 (+3.15%)
|
661 |
6 Sep 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
0 |
5 Sep 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
-0.005 (-0.11%)
|
5,500 |
2 Sep 2016 |
USD |
4.605 |
4.605 |
4.605 |
4.605 |
4.605 |
0.0 (0.0%)
|
0 |
1 Sep 2016 |
USD |
4.605 |
4.605 |
4.605 |
4.605 |
4.605 |
+0.205 (+4.66%)
|
3,200 |
31 Aug 2016 |
USD |
4.4 |
4.4 |
4.4 |
4.4 |
4.4 |
0.0 (0.0%)
|
0 |
30 Aug 2016 |
USD |
4.4 |
4.4 |
4.4 |
4.4 |
4.4 |
0.0 (0.0%)
|
0 |
26 Aug 2016 |
USD |
4.4 |
4.4 |
4.4 |
4.4 |
4.4 |
-0.1 (-2.22%)
|
1,094 |
25 Aug 2016 |
USD |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
0.0 (0.0%)
|
28,002 |
24 Aug 2016 |
USD |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
0.0 (0.0%)
|
0 |
23 Aug 2016 |
USD |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
0.0 (0.0%)
|
1,298 |
22 Aug 2016 |
USD |
4.79 |
4.79 |
4.5 |
4.5 |
4.5 |
-0.1 (-2.17%)
|
3,198 |
19 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
0 |
18 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
0 |
17 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
6,400 |
16 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
0 |
15 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
0 |
12 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
0 |
11 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
300 |
10 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
16,566 |
9 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
0 |
8 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
0 |
5 Aug 2016 |
USD |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
-0.2 (-4.17%)
|
3,242 |
4 Aug 2016 |
USD |
4.8 |
4.8 |
4.8 |
4.8 |
4.8 |
0.0 (0.0%)
|
0 |
3 Aug 2016 |
USD |
4.8 |
4.8 |
4.8 |
4.8 |
4.8 |
0.0 (0.0%)
|
300 |
2 Aug 2016 |
USD |
4.8 |
4.8 |
4.8 |
4.8 |
4.8 |
0.0 (0.0%)
|
0 |