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 |
20 Jun 2016 |
USD |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
17 Jun 2016 |
USD |
4 |
4 |
4 |
4 |
4 |
-0.75 (-15.79%)
|
4,000 |
16 Jun 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
15 Jun 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
14 Jun 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
13 Jun 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
10 Jun 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
9 Jun 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
8 Jun 2016 |
USD |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
0 |
7 Jun 2016 |
USD |
4.4 |
4.75 |
4.4 |
4.75 |
4.75 |
+0.45 (+10.47%)
|
8,000 |
6 Jun 2016 |
USD |
4.3 |
4.3 |
4.3 |
4.3 |
4.3 |
+0.005 (+0.12%)
|
1,000 |
3 Jun 2016 |
USD |
4.295 |
4.295 |
4.295 |
4.295 |
4.295 |
0.0 (0.0%)
|
0 |
2 Jun 2016 |
USD |
4.295 |
4.295 |
4.295 |
4.295 |
4.295 |
+0.195 (+4.76%)
|
2,000 |
1 Jun 2016 |
USD |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
0 |
31 May 2016 |
USD |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
0 |
27 May 2016 |
USD |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
-0.9 (-18%)
|
1,900 |
26 May 2016 |
USD |
5 |
5 |
5 |
5 |
5 |
0.0 (0.0%)
|
0 |
25 May 2016 |
USD |
4.395 |
5 |
4.395 |
5 |
5 |
+1 (+25%)
|
180 |
24 May 2016 |
USD |
4 |
4 |
4 |
4 |
4 |
-0.05 (-1.23%)
|
10,000 |
23 May 2016 |
USD |
4.05 |
4.05 |
4.05 |
4.05 |
4.05 |
0.0 (0.0%)
|
0 |
20 May 2016 |
USD |
4.05 |
4.05 |
4.05 |
4.05 |
4.05 |
+0.05 (+1.25%)
|
2 |
19 May 2016 |
USD |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
18 May 2016 |
USD |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
17 May 2016 |
USD |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
16 May 2016 |
USD |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
13 May 2016 |
USD |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
12 May 2016 |
USD |
3.995 |
4 |
3.995 |
4 |
4 |
+0.1 (+2.56%)
|
18,000 |
11 May 2016 |
USD |
3.9 |
3.9 |
3.9 |
3.9 |
3.9 |
0.0 (0.0%)
|
8,000 |
10 May 2016 |
USD |
4.2 |
4.2 |
3.9 |
3.9 |
3.9 |
-0.1 (-2.50%)
|
43,980 |
9 May 2016 |
USD |
3.85 |
4 |
3.85 |
4 |
4 |
0.0 (0.0%)
|
2,020 |