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 |
27 Mar 2015 |
USD |
0.4 |
0.4 |
0.38 |
0.38 |
1.9 |
-0.03 (-7.32%)
|
127,000 |
26 Mar 2015 |
USD |
0.38 |
0.45 |
0.38 |
0.41 |
2.05 |
0.0 (0.0%)
|
80,909 |
25 Mar 2015 |
USD |
0.37 |
0.41 |
0.36 |
0.41 |
2.05 |
+0.02 (+5.13%)
|
18,718 |
24 Mar 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
23 Mar 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
14,200 |
20 Mar 2015 |
USD |
0.38 |
0.39 |
0.37 |
0.39 |
1.95 |
-0.01 (-2.50%)
|
10,280 |
19 Mar 2015 |
USD |
0.4 |
0.4 |
0.4 |
0.4 |
2 |
0.0 (0.0%)
|
0 |
18 Mar 2015 |
USD |
0.4 |
0.4 |
0.4 |
0.4 |
2 |
0.0 (0.0%)
|
0 |
17 Mar 2015 |
USD |
0.4205 |
0.4205 |
0.4 |
0.4 |
2 |
-0.04 (-9.09%)
|
27,667 |
16 Mar 2015 |
USD |
0.44 |
0.44 |
0.44 |
0.44 |
2.2 |
0.0 (0.0%)
|
0 |
13 Mar 2015 |
USD |
0.49 |
0.49 |
0.44 |
0.44 |
2.2 |
-0.06 (-12%)
|
9,713 |
12 Mar 2015 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
11 Mar 2015 |
USD |
0.509 |
0.51 |
0.49 |
0.5 |
2.5 |
+0.02 (+4.17%)
|
5,518 |
10 Mar 2015 |
USD |
0.48 |
0.48 |
0.48 |
0.48 |
2.4 |
0.0 (0.0%)
|
0 |
9 Mar 2015 |
USD |
0.48 |
0.48 |
0.48 |
0.48 |
2.4 |
0.0 (0.0%)
|
0 |
6 Mar 2015 |
USD |
0.48 |
0.48 |
0.48 |
0.48 |
2.4 |
0.0 (0.0%)
|
0 |
5 Mar 2015 |
USD |
0.48 |
0.48 |
0.48 |
0.48 |
2.4 |
0.0 (0.0%)
|
0 |
4 Mar 2015 |
USD |
0.4805 |
0.4805 |
0.48 |
0.48 |
2.4 |
-0.035 (-6.80%)
|
3,169 |
3 Mar 2015 |
USD |
0.519 |
0.52 |
0.515 |
0.515 |
2.575 |
-0.005 (-0.96%)
|
7,059 |
2 Mar 2015 |
USD |
0.559 |
0.56 |
0.52 |
0.52 |
2.6 |
-0.03 (-5.45%)
|
39,715 |
27 Feb 2015 |
USD |
0.55 |
0.551 |
0.55 |
0.55 |
2.75 |
-0.02 (-3.51%)
|
37,582 |
26 Feb 2015 |
USD |
0.56 |
0.57 |
0.56 |
0.57 |
2.85 |
+0.01 (+1.79%)
|
410,000 |
25 Feb 2015 |
USD |
0.56 |
0.56 |
0.56 |
0.56 |
2.8 |
0.0 (0.0%)
|
0 |
24 Feb 2015 |
USD |
0.569 |
0.589 |
0.56 |
0.56 |
2.8 |
+0.009 (+1.63%)
|
6,082 |
23 Feb 2015 |
USD |
0.57 |
0.57 |
0.55 |
0.551 |
2.755 |
-0.029 (-5%)
|
3,772 |
20 Feb 2015 |
USD |
0.58 |
0.59 |
0.58 |
0.58 |
2.9 |
+0.01 (+1.75%)
|
14,000 |
19 Feb 2015 |
USD |
0.61 |
0.64 |
0.57 |
0.57 |
2.85 |
-0.04 (-6.56%)
|
33,000 |
18 Feb 2015 |
USD |
0.61 |
0.61 |
0.61 |
0.61 |
3.05 |
0.0 (0.0%)
|
8,000 |
17 Feb 2015 |
USD |
0.52 |
0.62 |
0.52 |
0.61 |
3.05 |
+0.1 (+19.61%)
|
252,000 |
16 Feb 2015 |
USD |
0.48 |
0.51 |
0.48 |
0.51 |
2.55 |
+0.04 (+8.51%)
|
4,000 |