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 |
13 Feb 2015 |
USD |
0.42 |
0.47 |
0.42 |
0.47 |
2.35 |
+0.06 (+14.63%)
|
447,220 |
12 Feb 2015 |
USD |
0.41 |
0.42 |
0.4 |
0.41 |
2.05 |
+0.085 (+26.15%)
|
10,150 |
11 Feb 2015 |
USD |
0.325 |
0.325 |
0.325 |
0.325 |
1.625 |
0.0 (0.0%)
|
0 |
10 Feb 2015 |
USD |
0.35 |
0.35 |
0.325 |
0.325 |
1.625 |
+0.025 (+8.33%)
|
150,200 |
9 Feb 2015 |
USD |
0.31 |
0.31 |
0.3 |
0.3 |
1.5 |
-0.05 (-14.29%)
|
63,057 |
6 Feb 2015 |
USD |
0.35 |
0.35 |
0.35 |
0.35 |
1.75 |
0.0 (0.0%)
|
20,000 |
5 Feb 2015 |
USD |
0.3005 |
0.35 |
0.29 |
0.35 |
1.75 |
0.0 (0.0%)
|
803,499 |
4 Feb 2015 |
USD |
0.37 |
0.37 |
0.35 |
0.35 |
1.75 |
0.0 (0.0%)
|
35,100 |
3 Feb 2015 |
USD |
0.29 |
0.35 |
0.29 |
0.35 |
1.75 |
+0.07 (+25.00%)
|
110,000 |
2 Feb 2015 |
USD |
0.33 |
0.33 |
0.28 |
0.28 |
1.4 |
-0.001 (-0.18%)
|
45,000 |
30 Jan 2015 |
USD |
0.2805 |
0.2805 |
0.2805 |
0.2805 |
1.4025 |
0.0 (0.0%)
|
0 |
29 Jan 2015 |
USD |
0.2805 |
0.2805 |
0.2805 |
0.2805 |
1.4025 |
0.0 (0.0%)
|
0 |
28 Jan 2015 |
USD |
0.3 |
0.3 |
0.2805 |
0.2805 |
1.4025 |
+0.005 (+2.00%)
|
4,836 |
27 Jan 2015 |
USD |
0.275 |
0.275 |
0.275 |
0.275 |
1.375 |
0.0 (0.0%)
|
0 |
26 Jan 2015 |
USD |
0.275 |
0.275 |
0.275 |
0.275 |
1.375 |
0.0 (0.0%)
|
0 |
23 Jan 2015 |
USD |
0.35 |
0.35 |
0.271 |
0.275 |
1.375 |
-0.215 (-43.88%)
|
36,000 |
22 Jan 2015 |
USD |
0.78 |
0.78 |
0.4 |
0.49 |
2.45 |
+0.1 (+25.64%)
|
14,532 |
21 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
20 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
19 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
16 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
15 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
14 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
13 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
12 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
9 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
0.0 (0.0%)
|
0 |
8 Jan 2015 |
USD |
0.39 |
0.39 |
0.39 |
0.39 |
1.95 |
+0.13 (+50%)
|
20,000 |
7 Jan 2015 |
USD |
0.26 |
0.26 |
0.26 |
0.26 |
1.3 |
0.0 (0.0%)
|
0 |
6 Jan 2015 |
USD |
0.26 |
0.26 |
0.26 |
0.26 |
1.3 |
0.0 (0.0%)
|
0 |
5 Jan 2015 |
USD |
0.26 |
0.26 |
0.26 |
0.26 |
1.3 |
0.0 (0.0%)
|
0 |