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 |
30 Oct 2015 |
USD |
0.426 |
0.432 |
0.426 |
0.432 |
2.16 |
+0.007 (+1.65%)
|
116,214 |
29 Oct 2015 |
USD |
0.423 |
0.425 |
0.423 |
0.425 |
2.125 |
+0.013 (+3.16%)
|
262,369 |
28 Oct 2015 |
USD |
0.405 |
0.415 |
0.405 |
0.412 |
2.06 |
+0.012 (+3%)
|
150,000 |
27 Oct 2015 |
USD |
0.4 |
0.4 |
0.4 |
0.4 |
2 |
0.0 (0.0%)
|
0 |
26 Oct 2015 |
USD |
0.4 |
0.4 |
0.4 |
0.4 |
2 |
0.0 (0.0%)
|
0 |
23 Oct 2015 |
USD |
0.4 |
0.4 |
0.4 |
0.4 |
2 |
-0.015 (-3.61%)
|
50,000 |
22 Oct 2015 |
USD |
0.415 |
0.415 |
0.415 |
0.415 |
2.075 |
-0.001 (-0.12%)
|
40,000 |
21 Oct 2015 |
USD |
0.415 |
0.4155 |
0.415 |
0.4155 |
2.0775 |
-0.085 (-16.90%)
|
70,000 |
20 Oct 2015 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
19 Oct 2015 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
16 Oct 2015 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
15 Oct 2015 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
14 Oct 2015 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
13 Oct 2015 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
12 Oct 2015 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
9 Oct 2015 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
8 Oct 2015 |
USD |
0.5 |
0.55 |
0.5 |
0.5 |
2.5 |
+0.1 (+25%)
|
20,000 |
7 Oct 2015 |
USD |
0.4 |
0.4 |
0.4 |
0.4 |
2 |
0.0 (0.0%)
|
16,000 |
6 Oct 2015 |
USD |
0.4 |
0.4 |
0.4 |
0.4 |
2 |
0.0 (0.0%)
|
0 |
5 Oct 2015 |
USD |
0.4 |
0.4 |
0.4 |
0.4 |
2 |
0.0 (0.0%)
|
0 |
2 Oct 2015 |
USD |
0.366 |
0.4 |
0.366 |
0.4 |
2 |
+0.031 (+8.40%)
|
16,000 |
1 Oct 2015 |
USD |
0.369 |
0.369 |
0.369 |
0.369 |
1.845 |
0.0 (0.0%)
|
0 |
30 Sep 2015 |
USD |
0.369 |
0.379 |
0.369 |
0.369 |
1.845 |
-0.006 (-1.60%)
|
212,179 |
29 Sep 2015 |
USD |
0.375 |
0.375 |
0.375 |
0.375 |
1.875 |
0.0 (0.0%)
|
0 |
28 Sep 2015 |
USD |
0.375 |
0.375 |
0.375 |
0.375 |
1.875 |
0.0 (0.0%)
|
0 |
25 Sep 2015 |
USD |
0.375 |
0.375 |
0.375 |
0.375 |
1.875 |
0.0 (0.0%)
|
0 |
24 Sep 2015 |
USD |
0.375 |
0.375 |
0.375 |
0.375 |
1.875 |
0.0 (0.0%)
|
0 |
23 Sep 2015 |
USD |
0.375 |
0.375 |
0.375 |
0.375 |
1.875 |
0.0 (0.0%)
|
0 |
22 Sep 2015 |
USD |
0.375 |
0.375 |
0.375 |
0.375 |
1.875 |
0.0 (0.0%)
|
0 |
21 Sep 2015 |
USD |
0.375 |
0.375 |
0.375 |
0.375 |
1.875 |
0.0 (0.0%)
|
0 |