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 |
4 Dec 2013 |
USD |
2.36 |
2.36 |
2.35 |
2.36 |
11.8 |
+0.06 (+2.61%)
|
154,427 |
3 Dec 2013 |
USD |
2.3 |
2.3 |
2.3 |
2.3 |
11.5 |
0.0 (0.0%)
|
0 |
2 Dec 2013 |
USD |
2.3 |
2.3 |
2.3 |
2.3 |
11.5 |
0.0 (0.0%)
|
0 |
29 Nov 2013 |
USD |
2.3 |
2.3 |
2.3 |
2.3 |
11.5 |
+0.049 (+2.18%)
|
2,845 |
28 Nov 2013 |
USD |
2.251 |
2.251 |
2.251 |
2.251 |
11.255 |
0.0 (0.0%)
|
0 |
27 Nov 2013 |
USD |
2.251 |
2.36 |
2.251 |
2.251 |
11.255 |
+0.051 (+2.32%)
|
2,401 |
26 Nov 2013 |
USD |
2.15 |
2.25 |
2.15 |
2.2 |
11 |
+0.046 (+2.14%)
|
20,037 |
25 Nov 2013 |
USD |
2.22 |
2.24 |
2.154 |
2.154 |
10.77 |
-0.046 (-2.09%)
|
237,353 |
22 Nov 2013 |
USD |
2.25 |
2.25 |
2.2 |
2.2 |
11 |
-0.04 (-1.79%)
|
104,209 |
21 Nov 2013 |
USD |
2.24 |
2.24 |
2.24 |
2.24 |
11.2 |
0.0 (0.0%)
|
0 |
20 Nov 2013 |
USD |
2.1 |
2.24 |
2.1 |
2.24 |
11.2 |
0.0 (0.0%)
|
140,616 |
19 Nov 2013 |
USD |
2.24 |
2.24 |
2.24 |
2.24 |
11.2 |
0.0 (0.0%)
|
173,064 |
18 Nov 2013 |
USD |
2.23 |
2.298 |
2.21 |
2.24 |
11.2 |
+0.036 (+1.63%)
|
53,253 |
15 Nov 2013 |
USD |
2.271 |
2.271 |
2.204 |
2.204 |
11.02 |
-0.296 (-11.84%)
|
50,051 |
14 Nov 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
13 Nov 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
+0.004 (+0.15%)
|
0 |
12 Nov 2013 |
USD |
2.49 |
2.4962 |
2.49 |
2.4962 |
12.481 |
-0.004 (-0.15%)
|
142,520 |
11 Nov 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
8 Nov 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
7 Nov 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
62,900 |
6 Nov 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
5 Nov 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
75,000 |
4 Nov 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
1 Nov 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
-0.2 (-7.41%)
|
24,000 |
31 Oct 2013 |
USD |
2.7 |
2.7 |
2.7 |
2.7 |
13.5 |
0.0 (0.0%)
|
0 |
30 Oct 2013 |
USD |
2.65 |
2.7 |
2.65 |
2.7 |
13.5 |
+0.01 (+0.37%)
|
17,000 |
29 Oct 2013 |
USD |
2.69 |
2.69 |
2.69 |
2.69 |
13.45 |
0.0 (0.0%)
|
0 |
28 Oct 2013 |
USD |
2.69 |
2.69 |
2.69 |
2.69 |
13.45 |
+0.24 (+9.80%)
|
325 |
25 Oct 2013 |
USD |
2.45 |
2.45 |
2.45 |
2.45 |
12.25 |
0.0 (0.0%)
|
0 |
24 Oct 2013 |
USD |
2.31 |
2.45 |
2.31 |
2.45 |
12.25 |
+0.14 (+6.06%)
|
160,988 |