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 |
| 23 Oct 2013 |
USD |
2.31 |
2.31 |
2.31 |
2.31 |
11.55 |
-0.09 (-3.75%)
|
8,087 |
| 22 Oct 2013 |
USD |
2.4 |
2.4 |
2.4 |
2.4 |
12 |
0.0 (0.0%)
|
420,000 |
| 21 Oct 2013 |
USD |
2.4 |
2.4 |
2.4 |
2.4 |
12 |
-0.149 (-5.85%)
|
30,000 |
| 18 Oct 2013 |
USD |
2.549 |
2.549 |
2.549 |
2.549 |
12.745 |
0.0 (0.0%)
|
0 |
| 17 Oct 2013 |
USD |
2.549 |
2.549 |
2.549 |
2.549 |
12.745 |
0.0 (0.0%)
|
0 |
| 16 Oct 2013 |
USD |
2.549 |
2.549 |
2.549 |
2.549 |
12.745 |
0.0 (0.0%)
|
0 |
| 15 Oct 2013 |
USD |
2.549 |
2.549 |
2.549 |
2.549 |
12.745 |
+0.049 (+1.96%)
|
238 |
| 14 Oct 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
| 11 Oct 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
0 |
| 10 Oct 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
0.0 (0.0%)
|
248,738 |
| 9 Oct 2013 |
USD |
2.5 |
2.501 |
2.5 |
2.5 |
12.5 |
-0.05 (-1.96%)
|
159,658 |
| 8 Oct 2013 |
USD |
2.55 |
2.55 |
2.55 |
2.55 |
12.75 |
-0.05 (-1.92%)
|
66,954 |
| 7 Oct 2013 |
USD |
2.6 |
2.6 |
2.6 |
2.6 |
13 |
+0.05 (+1.96%)
|
10,000 |
| 4 Oct 2013 |
USD |
2.55 |
2.55 |
2.55 |
2.55 |
12.75 |
0.0 (0.0%)
|
0 |
| 3 Oct 2013 |
USD |
2.55 |
2.55 |
2.55 |
2.55 |
12.75 |
-0.05 (-1.92%)
|
800 |
| 2 Oct 2013 |
USD |
2.6 |
2.6 |
2.6 |
2.6 |
13 |
+0.09 (+3.59%)
|
54,075 |
| 1 Oct 2013 |
USD |
2.55 |
2.55 |
2.51 |
2.51 |
12.55 |
-0.04 (-1.57%)
|
1,000 |
| 30 Sep 2013 |
USD |
2.5 |
2.55 |
2.5 |
2.55 |
12.75 |
+0.05 (+2%)
|
170,864 |
| 27 Sep 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
-0.001 (-0.04%)
|
24,496 |
| 26 Sep 2013 |
USD |
2.5 |
2.54 |
2.499 |
2.501 |
12.505 |
+0.001 (+0.04%)
|
450,614 |
| 25 Sep 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
-0.04 (-1.57%)
|
10,000 |
| 24 Sep 2013 |
USD |
2.54 |
2.54 |
2.54 |
2.54 |
12.7 |
0.0 (0.0%)
|
0 |
| 23 Sep 2013 |
USD |
2.55 |
2.55 |
2.54 |
2.54 |
12.7 |
-0.01 (-0.39%)
|
195,908 |
| 20 Sep 2013 |
USD |
2.55 |
2.55 |
2.55 |
2.55 |
12.75 |
+0.028 (+1.11%)
|
15,000 |
| 19 Sep 2013 |
USD |
2.55 |
2.601 |
2.522 |
2.522 |
12.61 |
-0.028 (-1.10%)
|
355,877 |
| 18 Sep 2013 |
USD |
2.5 |
2.55 |
2.5 |
2.55 |
12.75 |
+0.05 (+2%)
|
16,692 |
| 17 Sep 2013 |
USD |
2.5 |
2.5 |
2.5 |
2.5 |
12.5 |
-0.1 (-3.85%)
|
11,627 |
| 16 Sep 2013 |
USD |
2.6 |
2.6 |
2.6 |
2.6 |
13 |
0.0 (0.0%)
|
0 |
| 13 Sep 2013 |
USD |
2.6 |
2.6 |
2.6 |
2.6 |
13 |
+0.01 (+0.39%)
|
20,020 |
| 12 Sep 2013 |
USD |
2.5 |
2.59 |
2.5 |
2.59 |
12.95 |
+0.04 (+1.57%)
|
5,012 |
