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
28/03/2025 238.00p 240.67p 228.00p 237.00p 1320071
27/03/2025 197.00p 236.00p 195.40p 233.50p 4864990
26/03/2025 206.50p 206.50p 198.20p 198.60p 515765
25/03/2025 198.00p 207.50p 197.60p 202.00p 1217058
24/03/2025 197.80p 199.40p 195.00p 196.40p 1447897
21/03/2025 204.00p 205.50p 192.80p 196.80p 2148907
20/03/2025 203.50p 209.50p 198.20p 204.50p 2601091
19/03/2025 216.00p 216.00p 202.28p 203.50p 2342169
18/03/2025 212.00p 217.00p 211.00p 213.00p 648768
17/03/2025 210.50p 213.50p 206.50p 211.50p 968990
14/03/2025 203.00p 212.50p 201.50p 211.00p 1466558
13/03/2025 204.00p 204.00p 200.00p 202.50p 434335
12/03/2025 201.00p 206.00p 200.87p 203.50p 472625
11/03/2025 209.00p 209.00p 200.00p 201.00p 1528781
10/03/2025 216.00p 216.97p 207.50p 209.50p 540112
07/03/2025 210.50p 216.50p 209.00p 216.50p 649109
06/03/2025 216.00p 217.00p 210.00p 212.00p 535426
05/03/2025 216.50p 219.00p 212.00p 215.50p 782041
04/03/2025 215.50p 220.00p 210.50p 213.00p 844409
03/03/2025 210.00p 219.50p 210.00p 219.00p 1538032
28/02/2025 210.00p 212.42p 209.00p 212.00p 473639
27/02/2025 211.00p 213.50p 211.00p 211.50p 338803
26/02/2025 208.50p 216.50p 208.50p 213.50p 249941
25/02/2025 215.00p 215.00p 207.50p 208.50p 333956
24/02/2025 215.00p 215.00p 207.50p 212.50p 365220
21/02/2025 213.50p 216.00p 210.58p 212.00p 244478
20/02/2025 210.00p 217.00p 208.35p 212.00p 1139257
19/02/2025 215.00p 220.11p 210.50p 214.00p 851672
18/02/2025 223.00p 224.40p 215.00p 216.00p 518303
17/02/2025 224.50p 224.50p 218.22p 220.00p 554448
14/02/2025 222.00p 227.00p 216.50p 219.00p 416744
13/02/2025 226.50p 229.08p 218.58p 226.00p 1396264
12/02/2025 216.00p 226.00p 216.00p 225.00p 862799
11/02/2025 208.00p 219.00p 206.81p 218.00p 542500
10/02/2025 208.00p 209.50p 204.00p 206.00p 1124209
07/02/2025 207.00p 209.50p 205.00p 208.00p 506986
06/02/2025 202.00p 210.50p 202.00p 205.00p 531085
05/02/2025 210.00p 210.00p 200.83p 204.50p 300950
04/02/2025 202.00p 205.00p 200.12p 203.50p 423212
03/02/2025 208.00p 210.00p 200.50p 201.00p 411189
31/01/2025 211.00p 214.50p 207.11p 209.00p 241293
30/01/2025 210.00p 214.02p 209.00p 212.50p 659484
29/01/2025 211.00p 211.85p 207.50p 209.00p 1300209
28/01/2025 209.00p 213.50p 207.01p 210.00p 943013
27/01/2025 203.00p 210.55p 203.00p 208.00p 632705
24/01/2025 212.50p 214.50p 208.72p 209.00p 841195
23/01/2025 217.50p 218.00p 212.00p 212.00p 361366
22/01/2025 217.00p 220.50p 215.50p 218.50p 182145
21/01/2025 217.00p 219.00p 215.00p 217.00p 205936
20/01/2025 223.00p 224.00p 215.00p 216.50p 179596
17/01/2025 228.00p 230.50p 220.50p 221.00p 724232
16/01/2025 221.00p 228.00p 221.00p 228.00p 729920
15/01/2025 210.00p 225.50p 210.00p 225.00p 422810
14/01/2025 192.00p 218.00p 192.00p 218.00p 1169792
13/01/2025 188.00p 194.20p 188.00p 190.60p 311208
10/01/2025 192.00p 192.20p 186.20p 190.60p 344251
09/01/2025 188.80p 194.20p 187.00p 192.80p 152255
08/01/2025 200.00p 200.00p 187.80p 190.00p 192869
07/01/2025 192.80p 198.60p 191.25p 194.80p 302551
06/01/2025 195.00p 198.80p 190.67p 192.60p 312989
03/01/2025 194.40p 197.00p 189.80p 192.20p 313251
02/01/2025 199.80p 202.50p 193.60p 197.40p 120751
31/12/2024 193.60p 199.60p 193.60p 197.60p 52920
30/12/2024 196.40p 198.40p 193.60p 197.00p 205440
27/12/2024 191.00p 200.00p 191.00p 197.60p 111113
24/12/2024 203.00p 203.00p 191.60p 199.40p 101493
23/12/2024 201.00p 201.00p 194.80p 196.60p 295164
20/12/2024 197.40p 197.40p 189.40p 196.00p 255764
19/12/2024 192.00p 195.01p 189.80p 191.80p 418510
18/12/2024 202.00p 202.00p 192.60p 197.40p 257703
17/12/2024 202.00p 203.00p 195.20p 196.00p 329876
16/12/2024 205.00p 213.50p 200.00p 202.50p 192841
13/12/2024 212.50p 213.00p 205.36p 205.50p 234330
12/12/2024 203.00p 215.74p 203.00p 212.50p 355350
11/12/2024 200.00p 213.50p 200.00p 213.00p 367091
10/12/2024 207.00p 209.50p 205.00p 208.00p 312150
09/12/2024 199.40p 209.50p 199.40p 208.00p 647291
06/12/2024 205.00p 209.50p 202.51p 207.00p 392018
05/12/2024 201.50p 203.64p 197.20p 203.50p 348890
04/12/2024 216.00p 216.00p 200.00p 201.00p 831349
03/12/2024 204.00p 209.50p 204.00p 209.00p 402454
02/12/2024 215.50p 215.50p 206.50p 206.50p 279594
29/11/2024 216.00p 216.00p 208.70p 213.00p 398860
28/11/2024 204.00p 215.50p 204.00p 210.50p 270821
27/11/2024 213.00p 213.00p 208.00p 212.50p 657081
26/11/2024 206.00p 211.01p 206.00p 207.00p 152264
25/11/2024 214.00p 214.00p 206.00p 210.00p 608895
22/11/2024 200.00p 211.00p 200.00p 209.50p 458938
21/11/2024 200.00p 204.50p 194.20p 204.50p 664878
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

*Close Price adjusted for both dividends and splits