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 |
6 May 2016 |
USD |
4 |
4 |
4 |
4 |
4 |
+0.41 (+11.42%)
|
5,000 |
5 May 2016 |
USD |
3.59 |
3.59 |
3.59 |
3.59 |
3.59 |
0.0 (0.0%)
|
0 |
4 May 2016 |
USD |
3.59 |
3.59 |
3.59 |
3.59 |
3.59 |
0.0 (0.0%)
|
0 |
3 May 2016 |
USD |
3.59 |
3.59 |
3.59 |
3.59 |
3.59 |
0.0 (0.0%)
|
0 |
29 Apr 2016 |
USD |
3.5 |
3.7 |
3.495 |
3.59 |
3.59 |
+0.09 (+2.57%)
|
36,400 |
28 Apr 2016 |
USD |
3.5 |
3.5 |
3.5 |
3.5 |
3.5 |
+0.005 (+0.14%)
|
186 |
27 Apr 2016 |
USD |
3.21 |
3.5 |
3.21 |
3.495 |
3.495 |
+0.095 (+2.79%)
|
9,702 |
26 Apr 2016 |
USD |
3.4 |
3.4 |
3.4 |
3.4 |
3.4 |
0.0 (0.0%)
|
0 |
25 Apr 2016 |
USD |
3.4 |
3.4 |
3.4 |
3.4 |
3.4 |
0.0 (0.0%)
|
65 |
22 Apr 2016 |
USD |
3.4 |
3.4 |
3.4 |
3.4 |
3.4 |
-0.1 (-2.86%)
|
47 |
21 Apr 2016 |
USD |
3.5 |
3.5 |
3.5 |
3.5 |
3.5 |
0.0 (0.0%)
|
0 |
20 Apr 2016 |
USD |
3.5 |
3.5 |
3.5 |
3.5 |
3.5 |
0.0 (0.0%)
|
0 |
19 Apr 2016 |
USD |
3.5 |
3.5 |
3.5 |
3.5 |
3.5 |
0.0 (0.0%)
|
3,181 |
18 Apr 2016 |
USD |
3.4 |
3.5 |
3.4 |
3.5 |
3.5 |
+0.35 (+11.11%)
|
3,799 |
15 Apr 2016 |
USD |
3.15 |
3.15 |
3.15 |
3.15 |
3.15 |
-0.3 (-8.70%)
|
569 |
14 Apr 2016 |
USD |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
2,800 |
13 Apr 2016 |
USD |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
500 |
12 Apr 2016 |
USD |
3.5 |
3.5 |
3.45 |
3.45 |
3.45 |
+0.05 (+1.47%)
|
900 |
11 Apr 2016 |
USD |
3.4 |
3.4 |
3.4 |
3.4 |
3.4 |
0.0 (0.0%)
|
0 |
8 Apr 2016 |
USD |
3.4 |
3.4 |
3.4 |
3.4 |
3.4 |
-0.1 (-2.86%)
|
1,138 |
7 Apr 2016 |
USD |
3.5 |
3.5 |
3.5 |
3.5 |
3.5 |
+0.3 (+9.38%)
|
88,964 |
6 Apr 2016 |
USD |
3.2 |
3.2 |
3.1646 |
3.2 |
3.2 |
+0.35 (+12.28%)
|
780,988 |
5 Apr 2016 |
USD |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0 (0.0%)
|
0 |
4 Apr 2016 |
USD |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
-0.147 (-4.90%)
|
0 |
1 Apr 2016 |
USD |
2.997 |
2.997 |
2.997 |
2.997 |
2.997 |
+0.147 (+5.16%)
|
50,000 |
31 Mar 2016 |
USD |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0 (0.0%)
|
0 |
30 Mar 2016 |
USD |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0 (0.0%)
|
0 |
29 Mar 2016 |
USD |
2.85 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0 (0.0%)
|
0 |
24 Mar 2016 |
USD |
2.8 |
2.85 |
2.8 |
2.85 |
2.85 |
+0.15 (+5.56%)
|
3,000 |
23 Mar 2016 |
USD |
2.7 |
2.7 |
2.7 |
2.7 |
2.7 |
0.0 (0.0%)
|
0 |