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 |
2 Jun 2014 |
USD |
1.6 |
1.6 |
1.6 |
1.6 |
8 |
-0.075 (-4.48%)
|
400,000 |
30 May 2014 |
USD |
1.675 |
1.675 |
1.675 |
1.675 |
8.375 |
+0.054 (+3.33%)
|
937 |
29 May 2014 |
USD |
1.421 |
1.621 |
1.421 |
1.621 |
8.105 |
-0.129 (-7.37%)
|
2,598 |
28 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
0 |
27 May 2014 |
USD |
1.58 |
1.75 |
1.58 |
1.75 |
8.75 |
0.0 (0.0%)
|
20,019 |
23 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
2,790 |
22 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
13,058 |
21 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
73,860 |
20 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
0 |
19 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
51,312 |
16 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
0 |
15 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
0 |
14 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
1,600 |
13 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
0 |
12 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
4,000 |
9 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
0 |
8 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
0 |
7 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
0.0 (0.0%)
|
0 |
6 May 2014 |
USD |
1.75 |
1.75 |
1.75 |
1.75 |
8.75 |
+0.05 (+2.94%)
|
300,000 |
2 May 2014 |
USD |
1.699 |
1.7 |
1.699 |
1.7 |
8.5 |
-0.099 (-5.50%)
|
1,100 |
1 May 2014 |
USD |
1.799 |
1.799 |
1.799 |
1.799 |
8.995 |
0.0 (0.0%)
|
0 |
30 Apr 2014 |
USD |
1.799 |
1.799 |
1.799 |
1.799 |
8.995 |
0.0 (0.0%)
|
0 |
29 Apr 2014 |
USD |
1.799 |
1.799 |
1.799 |
1.799 |
8.995 |
0.0 (0.0%)
|
0 |
28 Apr 2014 |
USD |
1.799 |
1.799 |
1.799 |
1.799 |
8.995 |
0.0 (0.0%)
|
0 |
25 Apr 2014 |
USD |
1.799 |
1.799 |
1.799 |
1.799 |
8.995 |
-0.001 (-0.06%)
|
694 |
24 Apr 2014 |
USD |
1.8 |
1.8 |
1.8 |
1.8 |
9 |
0.0 (0.0%)
|
0 |
23 Apr 2014 |
USD |
1.61 |
1.8 |
1.61 |
1.8 |
9 |
+0.3 (+20%)
|
10,954 |
22 Apr 2014 |
USD |
1.45 |
1.5 |
1.45 |
1.5 |
7.5 |
-0.09 (-5.66%)
|
523,000 |
17 Apr 2014 |
USD |
1.59 |
1.59 |
1.59 |
1.59 |
7.95 |
0.0 (0.0%)
|
0 |
16 Apr 2014 |
USD |
1.59 |
1.59 |
1.59 |
1.59 |
7.95 |
0.0 (0.0%)
|
0 |