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 Aug 2015 |
USD |
0.3485 |
0.3485 |
0.3485 |
0.3485 |
1.7425 |
0.0 (0.0%)
|
0 |
5 Aug 2015 |
USD |
0.3485 |
0.3485 |
0.3485 |
0.3485 |
1.7425 |
-0.002 (-0.43%)
|
3,536 |
4 Aug 2015 |
USD |
0.35 |
0.35 |
0.35 |
0.35 |
1.75 |
0.0 (0.0%)
|
0 |
3 Aug 2015 |
USD |
0.3815 |
0.3815 |
0.3455 |
0.35 |
1.75 |
-0.109 (-23.75%)
|
7,900 |
31 Jul 2015 |
USD |
0.4585 |
0.459 |
0.4585 |
0.459 |
2.295 |
-0.001 (-0.22%)
|
13,000 |
30 Jul 2015 |
USD |
0.46 |
0.46 |
0.46 |
0.46 |
2.3 |
0.0 (0.0%)
|
0 |
29 Jul 2015 |
USD |
0.46 |
0.46 |
0.46 |
0.46 |
2.3 |
0.0 (0.0%)
|
0 |
28 Jul 2015 |
USD |
0.46 |
0.46 |
0.46 |
0.46 |
2.3 |
0.0 (0.0%)
|
0 |
27 Jul 2015 |
USD |
0.46 |
0.46 |
0.46 |
0.46 |
2.3 |
0.0 (0.0%)
|
0 |
24 Jul 2015 |
USD |
0.46 |
0.46 |
0.46 |
0.46 |
2.3 |
-0.005 (-1.08%)
|
449 |
23 Jul 2015 |
USD |
0.465 |
0.465 |
0.465 |
0.465 |
2.325 |
0.0 (0.0%)
|
0 |
22 Jul 2015 |
USD |
0.45 |
0.465 |
0.45 |
0.465 |
2.325 |
+0.038 (+9.03%)
|
4,834 |
21 Jul 2015 |
USD |
0.4265 |
0.4265 |
0.4265 |
0.4265 |
2.1325 |
0.0 (0.0%)
|
0 |
20 Jul 2015 |
USD |
0.4265 |
0.4265 |
0.4265 |
0.4265 |
2.1325 |
0.0 (0.0%)
|
0 |
17 Jul 2015 |
USD |
0.4265 |
0.455 |
0.4265 |
0.4265 |
2.1325 |
-0.171 (-28.56%)
|
3,222 |
16 Jul 2015 |
USD |
0.597 |
0.597 |
0.597 |
0.597 |
2.985 |
0.0 (0.0%)
|
0 |
15 Jul 2015 |
USD |
0.597 |
0.597 |
0.597 |
0.597 |
2.985 |
0.0 (0.0%)
|
0 |
14 Jul 2015 |
USD |
0.597 |
0.597 |
0.597 |
0.597 |
2.985 |
0.0 (0.0%)
|
0 |
13 Jul 2015 |
USD |
0.597 |
0.597 |
0.597 |
0.597 |
2.985 |
0.0 (0.0%)
|
0 |
10 Jul 2015 |
USD |
0.597 |
0.597 |
0.597 |
0.597 |
2.985 |
-0.043 (-6.72%)
|
13,250 |
9 Jul 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
8 Jul 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
7 Jul 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
6 Jul 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
3 Jul 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
2 Jul 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
1 Jul 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
30 Jun 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
29 Jun 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
470,000 |
26 Jun 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |