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 |
11 Sep 2013 |
USD |
2.55 |
2.55 |
2.55 |
2.55 |
12.75 |
0.0 (0.0%)
|
260,000 |
10 Sep 2013 |
USD |
2.5 |
2.55 |
2.5 |
2.55 |
12.75 |
-0.1 (-3.77%)
|
2,511 |
9 Sep 2013 |
USD |
2.6 |
2.65 |
2.6 |
2.65 |
13.25 |
+0.05 (+1.92%)
|
20,233 |
6 Sep 2013 |
USD |
2.549 |
2.6 |
2.549 |
2.6 |
13 |
+0.101 (+4.04%)
|
11,031 |
5 Sep 2013 |
USD |
2.5 |
2.612 |
2.484 |
2.499 |
12.495 |
+0.009 (+0.36%)
|
384,404 |
4 Sep 2013 |
USD |
2.49 |
2.49 |
2.49 |
2.49 |
12.45 |
-0.2 (-7.43%)
|
394 |
3 Sep 2013 |
USD |
2.69 |
2.69 |
2.69 |
2.69 |
13.45 |
0.0 (0.0%)
|
0 |
2 Sep 2013 |
USD |
2.69 |
2.69 |
2.69 |
2.69 |
13.45 |
+0.09 (+3.46%)
|
4 |
30 Aug 2013 |
USD |
2.6 |
2.6 |
2.6 |
2.6 |
13 |
0.0 (0.0%)
|
0 |
29 Aug 2013 |
USD |
2.6 |
2.6 |
2.6 |
2.6 |
13 |
+0.11 (+4.42%)
|
19,193 |
28 Aug 2013 |
USD |
2.49 |
2.49 |
2.49 |
2.49 |
12.45 |
-0.16 (-6.04%)
|
690 |
27 Aug 2013 |
USD |
2.65 |
2.65 |
2.65 |
2.65 |
13.25 |
0.0 (0.0%)
|
0 |
23 Aug 2013 |
USD |
2.65 |
2.65 |
2.65 |
2.65 |
13.25 |
0.0 (0.0%)
|
0 |
22 Aug 2013 |
USD |
2.65 |
2.65 |
2.65 |
2.65 |
13.25 |
0.0 (0.0%)
|
10,000 |
21 Aug 2013 |
USD |
2.65 |
2.65 |
2.65 |
2.65 |
13.25 |
0.0 (0.0%)
|
0 |
20 Aug 2013 |
USD |
2.649 |
2.65 |
2.649 |
2.65 |
13.25 |
+0.05 (+1.92%)
|
12,500 |
19 Aug 2013 |
USD |
2.6 |
2.6 |
2.55 |
2.6 |
13 |
-0.129 (-4.73%)
|
211,434 |
16 Aug 2013 |
USD |
2.74 |
2.74 |
2.729 |
2.729 |
13.645 |
-0.051 (-1.83%)
|
40,297 |
15 Aug 2013 |
USD |
2.74 |
2.78 |
2.74 |
2.78 |
13.9 |
-0.01 (-0.36%)
|
56,885 |
14 Aug 2013 |
USD |
2.8 |
2.8 |
2.735 |
2.79 |
13.95 |
-0.06 (-2.11%)
|
60,064 |
13 Aug 2013 |
USD |
2.85 |
2.85 |
2.85 |
2.85 |
14.25 |
0.0 (0.0%)
|
0 |
12 Aug 2013 |
USD |
2.85 |
2.85 |
2.85 |
2.85 |
14.25 |
0.0 (0.0%)
|
32 |
9 Aug 2013 |
USD |
2.85 |
2.85 |
2.85 |
2.85 |
14.25 |
0.0 (0.0%)
|
20 |
8 Aug 2013 |
USD |
2.9 |
2.9 |
2.85 |
2.85 |
14.25 |
+0.01 (+0.35%)
|
50,387 |
7 Aug 2013 |
USD |
2.84 |
2.84 |
2.84 |
2.84 |
14.2 |
+0.09 (+3.27%)
|
50 |
6 Aug 2013 |
USD |
2.714 |
2.75 |
2.714 |
2.75 |
13.75 |
-0.079 (-2.79%)
|
1,133 |
5 Aug 2013 |
USD |
2.829 |
2.829 |
2.829 |
2.829 |
14.145 |
-0.001 (-0.04%)
|
21 |
2 Aug 2013 |
USD |
2.83 |
2.83 |
2.83 |
2.83 |
14.15 |
-0.07 (-2.41%)
|
5 |
1 Aug 2013 |
USD |
2.99 |
2.99 |
2.9 |
2.9 |
14.5 |
+0.35 (+13.73%)
|
2,374 |
31 Jul 2013 |
USD |
2.5 |
2.55 |
2.45 |
2.55 |
12.75 |
+0.15 (+6.25%)
|
548,000 |