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 |
| 30 Jul 2013 |
USD |
2.4 |
2.4 |
2.4 |
2.4 |
12 |
-0.125 (-4.95%)
|
15 |
| 29 Jul 2013 |
USD |
2.525 |
2.525 |
2.525 |
2.525 |
12.625 |
+0.045 (+1.81%)
|
389,760 |
| 26 Jul 2013 |
USD |
2.48 |
2.48 |
2.48 |
2.48 |
12.4 |
-0.12 (-4.62%)
|
9 |
| 25 Jul 2013 |
USD |
5 |
5 |
2.4 |
2.6 |
13 |
+0.11 (+4.42%)
|
457,132 |
| 24 Jul 2013 |
USD |
2.43 |
2.49 |
2.43 |
2.49 |
12.45 |
+0.05 (+2.05%)
|
150,202 |
| 23 Jul 2013 |
USD |
2.44 |
2.45 |
2.4 |
2.44 |
12.2 |
-0.01 (-0.41%)
|
1,877,253 |
| 22 Jul 2013 |
USD |
2.5 |
2.5 |
2.4 |
2.45 |
12.25 |
0.0 (0.0%)
|
680,750 |
| 19 Jul 2013 |
USD |
2.4 |
2.45 |
2.4 |
2.45 |
12.25 |
0.0 (0.0%)
|
2,017 |
| 18 Jul 2013 |
USD |
2.45 |
2.45 |
2.45 |
2.45 |
12.25 |
0.0 (0.0%)
|
14 |
| 17 Jul 2013 |
USD |
2.39 |
2.45 |
2.38 |
2.45 |
12.25 |
+0.2 (+8.89%)
|
94,529 |
| 16 Jul 2013 |
USD |
2.25 |
2.25 |
2.25 |
2.25 |
11.25 |
0.0 (0.0%)
|
0 |
| 15 Jul 2013 |
USD |
2.35 |
2.35 |
2.25 |
2.25 |
11.25 |
-0.1 (-4.26%)
|
171,238 |
| 12 Jul 2013 |
USD |
2.29 |
2.376 |
2.28 |
2.35 |
11.75 |
+0.25 (+11.90%)
|
134,641 |
| 11 Jul 2013 |
USD |
2.1 |
2.1 |
2.1 |
2.1 |
10.5 |
0.0 (0.0%)
|
0 |
| 10 Jul 2013 |
USD |
2.1 |
2.15 |
2.1 |
2.1 |
10.5 |
-0.2 (-8.70%)
|
184,269 |
| 9 Jul 2013 |
USD |
2.3 |
2.3 |
2.3 |
2.3 |
11.5 |
-0.037 (-1.58%)
|
9 |
| 8 Jul 2013 |
USD |
2.25 |
2.337 |
2.25 |
2.337 |
11.685 |
+0.017 (+0.73%)
|
6,333 |
| 5 Jul 2013 |
USD |
2.43 |
2.43 |
2.32 |
2.32 |
11.6 |
-0.169 (-6.79%)
|
53,186 |
| 4 Jul 2013 |
USD |
2.49 |
2.5 |
2.45 |
2.489 |
12.445 |
-0.001 (-0.04%)
|
32,819 |
| 3 Jul 2013 |
USD |
2.5 |
2.55 |
2.49 |
2.49 |
12.45 |
-0.06 (-2.35%)
|
80,090 |
| 2 Jul 2013 |
USD |
2.55 |
2.55 |
2.55 |
2.55 |
12.75 |
0.0 (0.0%)
|
0 |
| 1 Jul 2013 |
USD |
2.505 |
2.56 |
2.5 |
2.55 |
12.75 |
+0.1 (+4.08%)
|
31,753 |
| 28 Jun 2013 |
USD |
2.53 |
2.53 |
2.45 |
2.45 |
12.25 |
-0.105 (-4.11%)
|
26,882 |
| 27 Jun 2013 |
USD |
2.555 |
2.555 |
2.555 |
2.555 |
12.775 |
0.0 (0.0%)
|
0 |
| 26 Jun 2013 |
USD |
2.65 |
2.65 |
2.555 |
2.555 |
12.775 |
-0.035 (-1.35%)
|
21,182 |
| 25 Jun 2013 |
USD |
2.59 |
2.59 |
2.59 |
2.59 |
12.95 |
+0.01 (+0.39%)
|
1,625 |
| 24 Jun 2013 |
USD |
2.75 |
2.75 |
2.58 |
2.58 |
12.9 |
-0.17 (-6.18%)
|
24,227 |
| 21 Jun 2013 |
USD |
2.83 |
2.83 |
2.75 |
2.75 |
13.75 |
-0.05 (-1.79%)
|
24,237 |
| 20 Jun 2013 |
USD |
2 |
3 |
2 |
2.8 |
14 |
-0.282 (-9.15%)
|
240,294 |
| 19 Jun 2013 |
USD |
3.2 |
3.2 |
3.082 |
3.082 |
15.41 |
-0.168 (-5.17%)
|
386,591 |
