Advanced Medical Solutions Group (AMS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Advanced Medical Solutions Group

Date Open High Low Close* Volume
20/11/2024 202.00p 204.00p 197.00p 199.00p 288887
19/11/2024 200.50p 203.00p 198.40p 201.50p 447741
18/11/2024 204.00p 204.47p 199.20p 202.00p 363379
15/11/2024 208.00p 210.38p 202.00p 203.50p 247828
14/11/2024 216.00p 217.23p 209.00p 210.50p 206328
13/11/2024 230.00p 230.00p 215.50p 215.50p 303515
12/11/2024 224.50p 226.50p 222.50p 225.00p 424739
11/11/2024 214.00p 227.00p 212.50p 225.50p 502453
08/11/2024 219.50p 219.50p 212.00p 212.00p 190002
07/11/2024 220.50p 223.50p 216.00p 217.00p 215650
06/11/2024 228.00p 235.15p 219.00p 219.50p 713239
05/11/2024 239.50p 239.50p 228.50p 229.50p 635868
04/11/2024 239.50p 239.50p 231.00p 232.50p 722489
01/11/2024 225.00p 237.33p 225.00p 233.00p 434211
31/10/2024 232.50p 242.00p 224.86p 226.50p 2363694
30/10/2024 211.50p 240.50p 208.00p 239.00p 2566432
29/10/2024 198.40p 208.50p 195.00p 208.50p 983264
28/10/2024 188.80p 199.62p 188.80p 197.00p 557270
25/10/2024 198.00p 204.50p 189.40p 191.80p 590466
24/10/2024 201.50p 207.00p 198.40p 198.40p 269992
23/10/2024 200.00p 206.00p 200.00p 200.50p 399384
22/10/2024 207.00p 207.00p 199.18p 203.00p 1414735
21/10/2024 210.00p 214.50p 201.50p 201.50p 505950
18/10/2024 211.50p 215.00p 209.23p 211.00p 957569
17/10/2024 209.00p 213.50p 208.00p 213.50p 778306
16/10/2024 210.00p 210.00p 206.00p 208.00p 621164
15/10/2024 204.00p 208.00p 202.74p 208.00p 393056
14/10/2024 204.50p 207.00p 202.68p 204.00p 281912
11/10/2024 209.00p 209.00p 201.50p 204.00p 354814
10/10/2024 204.00p 206.50p 201.00p 202.50p 576009
09/10/2024 198.00p 207.00p 198.00p 204.00p 588453
08/10/2024 199.00p 201.50p 195.00p 199.00p 397060
07/10/2024 205.00p 207.00p 200.00p 200.00p 248348
04/10/2024 207.50p 210.50p 203.00p 206.00p 233572
03/10/2024 215.00p 215.00p 207.50p 207.50p 317116
02/10/2024 214.50p 217.00p 210.50p 212.00p 250262
01/10/2024 222.00p 222.00p 206.50p 215.00p 225235
30/09/2024 222.50p 224.00p 216.00p 217.00p 315843
27/09/2024 227.00p 227.00p 220.00p 222.50p 345103
26/09/2024 221.00p 225.00p 218.92p 222.00p 828867
25/09/2024 221.00p 223.90p 218.62p 220.00p 632957
24/09/2024 233.00p 233.00p 223.34p 224.00p 618817
23/09/2024 226.00p 234.70p 226.00p 230.00p 621546
20/09/2024 240.00p 246.50p 225.00p 225.00p 559312
19/09/2024 245.00p 255.00p 243.50p 245.00p 537562
18/09/2024 266.00p 275.83p 248.50p 253.50p 3082279
17/09/2024 233.50p 244.00p 233.26p 241.50p 517888
16/09/2024 229.50p 234.72p 227.50p 232.00p 428035
13/09/2024 230.50p 234.50p 229.69p 233.50p 89680
12/09/2024 230.00p 233.00p 229.32p 232.50p 132845
11/09/2024 229.50p 230.86p 227.72p 229.50p 190706
10/09/2024 230.00p 234.00p 227.00p 231.00p 387607
09/09/2024 228.50p 237.00p 227.50p 235.00p 227421
06/09/2024 233.50p 235.00p 229.00p 230.50p 321006
05/09/2024 234.50p 238.00p 233.50p 235.00p 256644
04/09/2024 236.50p 245.00p 236.50p 238.50p 323145
03/09/2024 242.50p 243.12p 238.50p 242.00p 322350
02/09/2024 246.50p 248.49p 241.50p 242.00p 213408
30/08/2024 248.50p 252.20p 245.50p 250.00p 358075
29/08/2024 242.50p 253.00p 242.00p 250.50p 301807
28/08/2024 248.00p 251.76p 241.50p 246.00p 435253
27/08/2024 251.00p 254.00p 249.48p 250.50p 279798
23/08/2024 252.50p 255.00p 249.00p 253.50p 85287
22/08/2024 253.00p 254.50p 248.50p 253.50p 591738
21/08/2024 244.50p 254.00p 244.44p 254.00p 251174
20/08/2024 246.00p 253.50p 243.74p 246.00p 171327
19/08/2024 243.50p 248.00p 242.24p 245.00p 250930
16/08/2024 249.00p 249.50p 239.50p 245.50p 663293
15/08/2024 243.00p 250.00p 241.93p 250.00p 300837
14/08/2024 243.00p 245.00p 241.92p 244.00p 164375
13/08/2024 243.50p 246.00p 240.00p 243.00p 347644
12/08/2024 235.50p 249.00p 230.50p 245.00p 507802
09/08/2024 234.50p 239.00p 231.00p 233.50p 193812
08/08/2024 236.50p 238.12p 230.50p 235.50p 157230
07/08/2024 233.50p 236.00p 226.50p 235.50p 126182
06/08/2024 225.00p 231.50p 225.00p 230.50p 144233
05/08/2024 226.00p 232.00p 222.75p 229.00p 391701
02/08/2024 244.50p 244.50p 233.00p 233.00p 297694
01/08/2024 250.00p 250.00p 243.00p 244.00p 331231
31/07/2024 248.00p 248.50p 244.00p 246.00p 728684
30/07/2024 245.50p 247.00p 242.28p 244.00p 364470
29/07/2024 246.00p 248.00p 240.50p 244.00p 1282869
26/07/2024 245.00p 247.78p 235.67p 245.50p 805123
25/07/2024 240.00p 244.50p 235.50p 242.00p 458311
24/07/2024 235.00p 239.98p 232.75p 238.50p 528247
23/07/2024 229.00p 234.00p 227.49p 234.00p 584919
22/07/2024 237.50p 238.00p 227.00p 230.00p 162630
19/07/2024 235.50p 239.00p 235.00p 236.50p 255538
18/07/2024 235.50p 240.50p 231.54p 236.50p 163280
17/07/2024 234.00p 236.00p 230.00p 232.00p 170792
16/07/2024 227.00p 234.50p 226.00p 232.00p 231800
15/07/2024 229.50p 233.00p 227.41p 230.50p 159817
12/07/2024 228.50p 232.70p 226.00p 227.00p 281811
11/07/2024 229.00p 233.00p 228.50p 230.50p 228680
10/07/2024 225.00p 231.50p 225.00p 230.00p 247084
09/07/2024 228.00p 229.04p 226.50p 228.00p 539300
08/07/2024 224.00p 229.51p 224.00p 228.00p 333426
05/07/2024 221.00p 228.40p 219.50p 225.50p 506007
04/07/2024 215.50p 221.00p 208.50p 221.00p 246925
03/07/2024 217.00p 218.00p 214.00p 217.50p 266950
02/07/2024 211.50p 215.50p 209.00p 214.00p 260834
01/07/2024 211.00p 215.50p 211.00p 212.00p 152485
28/06/2024 212.50p 218.00p 212.35p 214.00p 185919
27/06/2024 215.50p 217.00p 211.34p 214.50p 262743
26/06/2024 217.50p 217.50p 209.00p 212.00p 368291
25/06/2024 212.00p 214.20p 210.00p 212.00p 297057
24/06/2024 216.00p 217.00p 212.00p 212.00p 183654
21/06/2024 218.00p 218.00p 211.00p 214.00p 377129
20/06/2024 220.00p 220.00p 210.00p 211.00p 207891
19/06/2024 213.50p 216.50p 210.00p 212.50p 186722
18/06/2024 214.00p 218.00p 213.37p 216.00p 138117
17/06/2024 220.00p 220.00p 214.00p 214.00p 188785
14/06/2024 213.50p 216.50p 212.00p 214.50p 821748
13/06/2024 219.00p 219.93p 215.00p 217.00p 244189
12/06/2024 219.00p 221.00p 216.50p 218.00p 527337
11/06/2024 216.00p 219.00p 214.00p 219.00p 612987
10/06/2024 214.00p 217.50p 210.00p 214.50p 276780
07/06/2024 213.00p 214.50p 210.33p 214.00p 194836
06/06/2024 213.50p 216.50p 212.50p 213.00p 141182
05/06/2024 209.00p 216.50p 209.00p 214.50p 196332
04/06/2024 213.00p 215.50p 210.00p 211.00p 365248
03/06/2024 214.00p 221.50p 214.00p 214.00p 495625
31/05/2024 216.00p 218.00p 214.00p 217.00p 617654
30/05/2024 208.00p 217.00p 208.00p 216.00p 341023
29/05/2024 215.00p 221.50p 208.50p 210.00p 311392
28/05/2024 209.00p 220.00p 209.00p 216.50p 383812
24/05/2024 207.00p 213.50p 207.00p 213.00p 233588
23/05/2024 207.00p 213.50p 207.00p 211.00p 203097
22/05/2024 210.00p 214.50p 210.00p 212.00p 304489
21/05/2024 213.00p 214.83p 210.00p 213.00p 413651
20/05/2024 205.00p 215.25p 205.00p 213.00p 286001
17/05/2024 210.00p 218.16p 207.00p 210.50p 1110630
16/05/2024 213.00p 216.50p 213.00p 216.50p 425198
15/05/2024 205.00p 216.00p 205.00p 214.50p 284913
14/05/2024 200.00p 214.00p 200.00p 211.50p 518824
13/05/2024 200.00p 209.00p 200.00p 207.50p 234957
10/05/2024 200.00p 207.50p 200.00p 203.50p 388250
09/05/2024 194.00p 205.50p 194.00p 202.50p 293327
08/05/2024 191.20p 200.00p 190.60p 198.60p 234922
07/05/2024 190.00p 196.60p 190.00p 194.80p 2019880
03/05/2024 192.40p 196.00p 189.17p 195.40p 342131
02/05/2024 195.00p 195.40p 192.00p 193.00p 286876
01/05/2024 191.40p 195.80p 189.60p 194.20p 442657
30/04/2024 189.80p 190.60p 187.80p 189.40p 711676
29/04/2024 187.60p 190.00p 185.20p 189.00p 193420
26/04/2024 187.40p 189.20p 185.05p 185.80p 203266
25/04/2024 189.60p 192.12p 184.32p 186.60p 502537
24/04/2024 190.20p 192.66p 189.32p 192.20p 1307432
23/04/2024 189.20p 192.25p 187.40p 190.40p 249708
22/04/2024 185.00p 190.60p 180.20p 187.60p 391506
19/04/2024 183.00p 186.80p 182.00p 183.60p 197565
18/04/2024 187.40p 187.40p 180.60p 184.40p 259018
17/04/2024 182.80p 186.00p 180.88p 184.00p 1011922
16/04/2024 179.20p 183.80p 179.20p 182.00p 532729
15/04/2024 177.80p 184.00p 176.60p 183.40p 558410
12/04/2024 184.60p 185.60p 178.40p 179.20p 223479
11/04/2024 177.80p 183.00p 177.80p 182.60p 235011
10/04/2024 180.20p 184.20p 179.59p 183.00p 401605
09/04/2024 180.00p 181.60p 178.00p 180.00p 679184
08/04/2024 182.40p 189.20p 179.20p 180.00p 451372
05/04/2024 183.80p 184.40p 180.40p 181.40p 295616
04/04/2024 182.00p 188.40p 182.00p 184.60p 282385
03/04/2024 185.00p 191.60p 184.40p 186.20p 517053
02/04/2024 199.20p 199.20p 187.00p 187.40p 332630
28/03/2024 190.20p 197.81p 189.20p 196.00p 675229
27/03/2024 187.00p 191.60p 182.40p 190.00p 2363798
26/03/2024 186.60p 187.00p 183.20p 185.80p 603427
25/03/2024 192.00p 192.00p 184.80p 186.00p 251200
22/03/2024 190.60p 191.78p 185.00p 186.60p 1175086
21/03/2024 192.20p 192.90p 187.20p 189.20p 598490
20/03/2024 190.00p 193.00p 190.00p 189.20p 470016
19/03/2024 190.00p 196.20p 181.60p 193.00p 2935554
18/03/2024 187.40p 193.20p 181.00p 187.20p 841309
15/03/2024 206.00p 206.00p 186.00p 186.00p 1383395
14/03/2024 212.50p 215.94p 205.00p 205.00p 346668
13/03/2024 214.00p 220.00p 212.00p 212.00p 845891
12/03/2024 209.50p 213.40p 203.00p 210.50p 201824
11/03/2024 217.00p 217.33p 209.50p 212.00p 186722
08/03/2024 216.00p 218.50p 212.50p 216.00p 205561
07/03/2024 216.00p 219.50p 212.80p 218.00p 222471
06/03/2024 210.00p 216.00p 209.50p 214.50p 161766
05/03/2024 204.00p 209.50p 203.00p 208.50p 372780
04/03/2024 209.50p 209.50p 206.01p 206.50p 913242
01/03/2024 206.50p 212.00p 206.00p 207.50p 548615
29/02/2024 207.00p 210.00p 205.50p 210.00p 323278
28/02/2024 206.00p 207.90p 203.50p 205.50p 92030
27/02/2024 209.00p 213.16p 207.00p 209.00p 124618
26/02/2024 206.50p 215.95p 205.50p 209.50p 247627
23/02/2024 211.50p 216.50p 206.50p 209.00p 112117
22/02/2024 209.50p 215.00p 206.00p 210.50p 344914
21/02/2024 210.00p 212.00p 206.93p 209.50p 170904
20/02/2024 208.50p 212.00p 208.00p 209.00p 208011
19/02/2024 207.50p 211.50p 207.25p 210.50p 214825
16/02/2024 208.50p 211.50p 202.50p 209.50p 95421
15/02/2024 209.00p 209.50p 203.50p 206.50p 258602
14/02/2024 198.20p 207.50p 198.00p 207.00p 112228
13/02/2024 209.00p 212.50p 200.00p 203.50p 133835
12/02/2024 207.00p 214.50p 206.00p 209.50p 316724
09/02/2024 211.00p 214.00p 208.00p 209.00p 356729
08/02/2024 202.50p 213.00p 201.00p 211.00p 378875

*Close Price adjusted for both dividends and splits