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 |
25 Jun 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
24 Jun 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
-0.004 (-0.62%)
|
364 |
23 Jun 2015 |
USD |
0.639 |
0.644 |
0.639 |
0.644 |
3.22 |
+0.004 (+0.63%)
|
8,245 |
22 Jun 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
770 |
19 Jun 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
18 Jun 2015 |
USD |
0.64 |
0.64 |
0.64 |
0.64 |
3.2 |
0.0 (0.0%)
|
0 |
17 Jun 2015 |
USD |
0.65 |
0.65 |
0.64 |
0.64 |
3.2 |
-0.01 (-1.54%)
|
175,890 |
16 Jun 2015 |
USD |
0.65 |
0.65 |
0.65 |
0.65 |
3.25 |
-0.05 (-7.14%)
|
30,770 |
15 Jun 2015 |
USD |
0.679 |
0.7 |
0.679 |
0.7 |
3.5 |
+0.01 (+1.45%)
|
22,258 |
12 Jun 2015 |
USD |
0.69 |
0.69 |
0.69 |
0.69 |
3.45 |
0.0 (0.0%)
|
0 |
11 Jun 2015 |
USD |
0.68 |
0.69 |
0.68 |
0.69 |
3.45 |
+0.06 (+9.52%)
|
5,543 |
10 Jun 2015 |
USD |
0.63 |
0.63 |
0.63 |
0.63 |
3.15 |
-0.027 (-4.11%)
|
4,635 |
9 Jun 2015 |
USD |
0.6 |
0.669 |
0.6 |
0.657 |
3.285 |
+0.007 (+1.08%)
|
0 |
8 Jun 2015 |
USD |
0.639 |
0.679 |
0.639 |
0.65 |
3.25 |
-0.02 (-2.99%)
|
0 |
5 Jun 2015 |
USD |
0.68 |
0.69 |
0.64 |
0.67 |
3.35 |
-0.01 (-1.47%)
|
20,033 |
4 Jun 2015 |
USD |
0.631 |
0.68 |
0.631 |
0.68 |
3.4 |
+0.06 (+9.68%)
|
21,666 |
3 Jun 2015 |
USD |
0.62 |
0.64 |
0.62 |
0.62 |
3.1 |
0.0 (0.0%)
|
325,144 |
2 Jun 2015 |
USD |
0.581 |
0.62 |
0.581 |
0.62 |
3.1 |
-0.049 (-7.32%)
|
29,505 |
1 Jun 2015 |
USD |
0.669 |
0.669 |
0.669 |
0.669 |
3.345 |
0.0 (0.0%)
|
0 |
29 May 2015 |
USD |
0.669 |
0.669 |
0.669 |
0.669 |
3.345 |
0.0 (0.0%)
|
0 |
28 May 2015 |
USD |
0.669 |
0.669 |
0.669 |
0.669 |
3.345 |
0.0 (0.0%)
|
5,000 |
27 May 2015 |
USD |
0.669 |
0.669 |
0.669 |
0.669 |
3.345 |
0.0 (0.0%)
|
0 |
26 May 2015 |
USD |
0.669 |
0.669 |
0.669 |
0.669 |
3.345 |
0.0 (0.0%)
|
0 |
22 May 2015 |
USD |
0.669 |
0.669 |
0.669 |
0.669 |
3.345 |
0.0 (0.0%)
|
0 |
21 May 2015 |
USD |
0.608 |
0.669 |
0.608 |
0.669 |
3.345 |
+0.065 (+10.76%)
|
7,491 |
20 May 2015 |
USD |
0.604 |
0.604 |
0.604 |
0.604 |
3.02 |
+0.013 (+2.20%)
|
400 |
19 May 2015 |
USD |
0.601 |
0.601 |
0.591 |
0.591 |
2.955 |
-0.019 (-3.11%)
|
1,673 |
18 May 2015 |
USD |
0.61 |
0.61 |
0.601 |
0.61 |
3.05 |
-0.05 (-7.58%)
|
170,000 |
15 May 2015 |
USD |
0.66 |
0.66 |
0.66 |
0.66 |
3.3 |
0.0 (0.0%)
|
0 |
14 May 2015 |
USD |
0.66 |
0.66 |
0.66 |
0.66 |
3.3 |
0.0 (0.0%)
|
0 |