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 |
20 Jan 2014 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
17 Jan 2014 |
USD |
2.499 |
2.5 |
2.499 |
2.5 |
12.5 |
+0.05 (+2.04%)
|
133,504 |
16 Jan 2014 |
USD |
2.45 |
2.45 |
2.45 |
2.45 |
12.25 |
+0.049 (+2.04%)
|
380,000 |
15 Jan 2014 |
USD |
2.401 |
2.401 |
2.401 |
2.401 |
12.005 |
+0.001 (+0.04%)
|
100 |
14 Jan 2014 |
USD |
2.4 |
2.4 |
2.4 |
2.4 |
12 |
+0.14 (+6.19%)
|
62,800 |
13 Jan 2014 |
USD |
2.26 |
2.26 |
2.26 |
2.26 |
11.3 |
0.0 (0.0%)
|
0 |
10 Jan 2014 |
USD |
2.26 |
2.26 |
2.26 |
2.26 |
11.3 |
+0.149 (+7.06%)
|
2,263 |
9 Jan 2014 |
USD |
2.112 |
2.112 |
2.05 |
2.111 |
10.555 |
-0.389 (-15.56%)
|
8,300 |
8 Jan 2014 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
7 Jan 2014 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
6 Jan 2014 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
3 Jan 2014 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
2 Jan 2014 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
31 Dec 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
30 Dec 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
27 Dec 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
24 Dec 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
23 Dec 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
20 Dec 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
19 Dec 2013 |
USD |
2.499 |
2.5 |
2.499 |
2.5 |
12.5 |
-0.2 (-7.41%)
|
75,504 |
18 Dec 2013 |
USD |
2.7 |
2.7 |
2.7 |
2.7 |
13.5 |
0.0 (0.0%)
|
0 |
17 Dec 2013 |
USD |
2.7 |
2.7 |
2.7 |
2.7 |
13.5 |
0.0 (0.0%)
|
0 |
16 Dec 2013 |
USD |
2.7 |
2.7 |
2.7 |
2.7 |
13.5 |
0.0 (0.0%)
|
0 |
13 Dec 2013 |
USD |
2.7 |
2.7 |
2.7 |
2.7 |
13.5 |
0.0 (0.0%)
|
0 |
12 Dec 2013 |
USD |
2.7 |
2.7 |
2.7 |
2.7 |
13.5 |
0.0 (0.0%)
|
0 |
11 Dec 2013 |
USD |
2.5 |
2.7 |
2.4962 |
2.7 |
13.5 |
+0.3 (+12.50%)
|
942,962 |
10 Dec 2013 |
USD |
2.4 |
2.4 |
2.4 |
2.4 |
12 |
+0.15 (+6.67%)
|
5,650 |
9 Dec 2013 |
USD |
2.25 |
2.5 |
2.25 |
2.25 |
11.25 |
-0.25 (-10%)
|
220,474 |
6 Dec 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
5 Dec 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
+0.14 (+5.93%)
|
4,544 |