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 |
7 Oct 2014 |
USD |
1.15 |
1.15 |
1.15 |
1.15 |
5.75 |
-0.05 (-4.17%)
|
20,000 |
6 Oct 2014 |
USD |
1.2 |
1.2 |
1.2 |
1.2 |
6 |
0.0 (0.0%)
|
5,000 |
3 Oct 2014 |
USD |
1.2 |
1.2 |
1.2 |
1.2 |
6 |
0.0 (0.0%)
|
0 |
2 Oct 2014 |
USD |
1.2 |
1.2 |
1.2 |
1.2 |
6 |
0.0 (0.0%)
|
0 |
1 Oct 2014 |
USD |
1.2 |
1.2 |
1.2 |
1.2 |
6 |
-0.01 (-0.83%)
|
91,007 |
30 Sep 2014 |
USD |
1.21 |
1.21 |
1.21 |
1.21 |
6.05 |
0.0 (0.0%)
|
0 |
29 Sep 2014 |
USD |
1.21 |
1.21 |
1.21 |
1.21 |
6.05 |
0.0 (0.0%)
|
0 |
26 Sep 2014 |
USD |
1.21 |
1.21 |
1.21 |
1.21 |
6.05 |
-0.09 (-6.92%)
|
3,000 |
25 Sep 2014 |
USD |
1.3 |
1.3 |
1.3 |
1.3 |
6.5 |
0.0 (0.0%)
|
29,000 |
24 Sep 2014 |
USD |
1.3 |
1.3 |
1.3 |
1.3 |
6.5 |
0.0 (0.0%)
|
0 |
23 Sep 2014 |
USD |
1.3 |
1.3 |
1.3 |
1.3 |
6.5 |
+0.05 (+4%)
|
5,100 |
22 Sep 2014 |
USD |
1.25 |
1.25 |
1.25 |
1.25 |
6.25 |
0.0 (0.0%)
|
0 |
19 Sep 2014 |
USD |
1.25 |
1.25 |
1.25 |
1.25 |
6.25 |
0.0 (0.0%)
|
0 |
18 Sep 2014 |
USD |
1.25 |
1.25 |
1.25 |
1.25 |
6.25 |
0.0 (0.0%)
|
0 |
17 Sep 2014 |
USD |
1.25 |
1.25 |
1.25 |
1.25 |
6.25 |
0.0 (0.0%)
|
0 |
16 Sep 2014 |
USD |
1.25 |
1.25 |
1.25 |
1.25 |
6.25 |
-0.1 (-7.41%)
|
30,000 |
15 Sep 2014 |
USD |
1.599 |
1.599 |
1.35 |
1.35 |
6.75 |
+0.05 (+3.85%)
|
2,002 |
12 Sep 2014 |
USD |
1.2 |
1.35 |
1.2 |
1.3 |
6.5 |
-0.18 (-12.16%)
|
72,780 |
11 Sep 2014 |
USD |
1.48 |
1.48 |
1.48 |
1.48 |
7.4 |
0.0 (0.0%)
|
0 |
10 Sep 2014 |
USD |
1.549 |
1.549 |
1.48 |
1.48 |
7.4 |
-0.11 (-6.92%)
|
505 |
9 Sep 2014 |
USD |
1.32 |
1.59 |
1.32 |
1.59 |
7.95 |
+0.13 (+8.90%)
|
2,204 |
8 Sep 2014 |
USD |
1.49 |
1.49 |
1.459 |
1.46 |
7.3 |
-0.14 (-8.75%)
|
810 |
5 Sep 2014 |
USD |
1.6 |
1.6 |
1.6 |
1.6 |
8 |
0.0 (0.0%)
|
0 |
4 Sep 2014 |
USD |
1.6 |
1.6 |
1.6 |
1.6 |
8 |
0.0 (0.0%)
|
0 |
3 Sep 2014 |
USD |
1.6 |
1.6 |
1.6 |
1.6 |
8 |
0.0 (0.0%)
|
0 |
2 Sep 2014 |
USD |
1.6 |
1.6 |
1.6 |
1.6 |
8 |
0.0 (0.0%)
|
0 |
1 Sep 2014 |
USD |
1.6 |
1.6 |
1.6 |
1.6 |
8 |
0.0 (0.0%)
|
0 |
29 Aug 2014 |
USD |
1.6 |
1.6 |
1.6 |
1.6 |
8 |
0.0 (0.0%)
|
0 |
28 Aug 2014 |
USD |
1.6 |
1.6 |
1.6 |
1.6 |
8 |
0.0 (0.0%)
|
0 |
27 Aug 2014 |
USD |
1.6 |
1.6 |
1.6 |
1.6 |
8 |
0.0 (0.0%)
|
0 |