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
25/10/2017 301.00p 303.06p 297.75p 299.25p 161258
24/10/2017 296.00p 303.25p 296.00p 298.25p 165017
23/10/2017 302.50p 304.50p 295.75p 300.75p 221773
20/10/2017 302.00p 306.45p 296.50p 298.75p 657183
19/10/2017 310.00p 310.00p 302.50p 305.25p 169482
18/10/2017 305.00p 311.25p 305.00p 307.50p 97948
17/10/2017 307.75p 310.00p 303.25p 307.25p 265059
16/10/2017 305.50p 311.75p 304.00p 305.75p 247573
13/10/2017 305.00p 311.75p 305.00p 310.00p 211194
12/10/2017 301.00p 310.75p 301.00p 310.00p 112890
11/10/2017 305.75p 308.00p 298.00p 307.75p 85515
10/10/2017 307.00p 307.00p 301.25p 304.75p 129589
09/10/2017 303.00p 307.00p 301.25p 301.50p 91771
06/10/2017 296.50p 306.50p 296.50p 305.50p 133852
05/10/2017 296.00p 304.00p 296.00p 302.50p 107292
04/10/2017 299.75p 303.00p 297.25p 300.50p 122308
03/10/2017 297.00p 298.75p 294.25p 297.00p 143087
02/10/2017 291.25p 296.50p 289.25p 296.00p 96743
29/09/2017 285.00p 293.00p 285.00p 289.75p 129805
28/09/2017 284.50p 290.75p 283.75p 289.00p 118755
27/09/2017 282.00p 286.75p 282.00p 283.00p 124682
26/09/2017 283.00p 286.75p 282.00p 283.50p 202171
25/09/2017 288.25p 292.75p 284.75p 287.00p 128371
22/09/2017 285.75p 288.00p 284.25p 287.00p 90753
21/09/2017 285.00p 288.50p 283.50p 285.75p 96195
20/09/2017 293.00p 293.00p 286.25p 288.00p 161659
19/09/2017 285.75p 293.00p 285.00p 286.75p 200033
18/09/2017 280.50p 286.75p 280.50p 285.00p 113994
15/09/2017 285.00p 287.75p 280.75p 282.50p 210886
14/09/2017 292.00p 295.50p 285.00p 286.25p 232227
13/09/2017 304.50p 309.25p 290.75p 290.75p 436300
12/09/2017 323.00p 323.00p 305.50p 312.25p 494529
11/09/2017 322.00p 323.00p 319.25p 320.75p 70120
08/09/2017 318.75p 322.00p 317.00p 322.00p 70487
07/09/2017 320.00p 320.00p 312.75p 318.50p 77718
06/09/2017 327.00p 327.00p 310.75p 316.75p 195986
05/09/2017 323.00p 324.25p 320.50p 321.25p 44099
04/09/2017 326.25p 326.50p 320.75p 321.25p 58934
01/09/2017 318.50p 329.50p 317.50p 325.00p 177690
31/08/2017 312.25p 318.50p 312.25p 317.75p 149598
30/08/2017 305.00p 313.50p 305.00p 310.25p 90492
29/08/2017 311.00p 313.00p 309.50p 310.50p 158712
25/08/2017 309.75p 310.75p 306.00p 309.00p 128709
24/08/2017 307.25p 310.00p 306.00p 309.00p 184325
23/08/2017 313.75p 313.75p 306.50p 310.75p 183719
22/08/2017 313.75p 314.75p 310.25p 313.00p 113920
21/08/2017 314.75p 314.75p 312.25p 314.00p 63626
18/08/2017 314.50p 316.25p 312.00p 313.50p 99023
17/08/2017 315.75p 317.00p 314.25p 315.25p 148245
16/08/2017 314.25p 316.75p 310.25p 316.00p 209124
15/08/2017 307.75p 314.75p 307.75p 314.00p 138783
14/08/2017 314.75p 315.00p 311.50p 313.25p 121227
11/08/2017 307.75p 314.00p 306.25p 313.50p 108345
10/08/2017 315.75p 316.00p 312.50p 316.00p 236452
09/08/2017 312.50p 316.50p 311.75p 315.25p 163749
08/08/2017 307.25p 313.00p 307.25p 313.00p 68254
07/08/2017 308.00p 310.50p 304.25p 310.50p 48036
04/08/2017 303.50p 306.50p 302.25p 305.75p 63141
03/08/2017 307.25p 307.50p 300.50p 303.75p 340628
02/08/2017 298.00p 306.50p 298.00p 306.00p 184871
01/08/2017 298.75p 302.25p 297.00p 302.00p 143885
31/07/2017 291.75p 299.75p 291.75p 297.75p 76273
28/07/2017 296.25p 298.00p 295.25p 295.50p 130175
27/07/2017 294.25p 299.75p 294.25p 299.75p 44235
26/07/2017 296.25p 297.50p 293.75p 294.50p 178480
25/07/2017 294.00p 298.50p 293.75p 296.75p 85508
24/07/2017 292.75p 294.50p 290.50p 294.50p 171394
21/07/2017 292.25p 295.00p 292.25p 295.00p 85294
20/07/2017 286.00p 293.25p 286.00p 293.25p 134306
19/07/2017 286.75p 291.25p 286.75p 290.00p 173456
18/07/2017 286.00p 291.00p 285.00p 289.00p 259430
17/07/2017 289.75p 289.75p 285.25p 286.50p 126954
14/07/2017 289.50p 290.00p 288.00p 289.00p 131517
13/07/2017 292.00p 292.00p 287.75p 289.00p 176669
12/07/2017 288.25p 292.00p 285.50p 291.00p 259352
11/07/2017 284.00p 288.50p 284.00p 288.25p 263911
10/07/2017 286.00p 287.25p 283.50p 287.25p 246578
07/07/2017 277.75p 287.00p 275.25p 286.25p 309479
06/07/2017 279.75p 283.50p 277.75p 279.50p 74313
05/07/2017 275.00p 284.50p 274.00p 284.50p 187772
04/07/2017 290.00p 290.00p 276.00p 277.50p 134027
03/07/2017 285.00p 288.00p 283.75p 286.50p 300529
30/06/2017 285.75p 292.75p 285.75p 290.00p 148243
29/06/2017 285.00p 295.00p 285.00p 292.50p 221864
28/06/2017 292.50p 293.50p 287.25p 288.75p 161779
27/06/2017 297.75p 297.75p 290.50p 293.25p 107628
26/06/2017 300.00p 304.25p 296.00p 297.75p 285771
23/06/2017 300.00p 302.00p 296.75p 298.00p 384674
22/06/2017 295.50p 307.00p 295.50p 298.50p 329239
21/06/2017 297.00p 303.25p 296.00p 303.25p 285054
20/06/2017 293.00p 304.25p 293.00p 302.00p 245720
19/06/2017 295.00p 300.25p 293.00p 293.00p 182062
16/06/2017 284.50p 299.75p 283.19p 299.75p 435259
15/06/2017 285.00p 285.00p 280.75p 282.75p 259683
14/06/2017 282.00p 286.00p 282.00p 285.00p 250617
13/06/2017 277.00p 283.75p 276.00p 282.50p 221594
12/06/2017 275.00p 280.00p 273.44p 274.50p 821937
09/06/2017 280.75p 281.00p 276.50p 277.75p 183256
08/06/2017 279.75p 281.50p 276.73p 281.25p 629752
07/06/2017 280.00p 288.11p 278.00p 278.50p 511392
06/06/2017 290.00p 290.00p 281.75p 287.25p 735760
05/06/2017 288.25p 289.75p 286.25p 289.00p 154473
02/06/2017 280.00p 289.25p 280.00p 289.00p 491373
01/06/2017 280.00p 286.50p 280.00p 286.25p 224187
31/05/2017 279.50p 286.75p 273.75p 285.50p 927805
30/05/2017 279.00p 282.00p 275.43p 278.50p 379869
26/05/2017 276.75p 278.50p 274.30p 277.00p 863667
25/05/2017 275.50p 278.25p 272.75p 274.75p 508524
24/05/2017 280.50p 284.50p 276.00p 276.50p 278810
23/05/2017 275.00p 288.00p 275.00p 284.25p 532166
22/05/2017 271.75p 280.75p 271.75p 278.50p 332771
19/05/2017 273.25p 277.25p 271.75p 272.50p 217662
18/05/2017 267.50p 284.50p 267.50p 275.25p 706232
17/05/2017 270.75p 273.50p 266.25p 268.00p 497217
16/05/2017 272.00p 277.25p 269.25p 270.50p 376755
15/05/2017 272.00p 283.50p 270.00p 276.25p 2094382
12/05/2017 268.00p 276.88p 262.50p 268.75p 723693
11/05/2017 265.00p 267.50p 260.50p 262.00p 592163
10/05/2017 275.00p 279.23p 265.75p 265.75p 665917
09/05/2017 275.00p 280.00p 275.00p 280.00p 1216686
08/05/2017 272.00p 279.75p 267.63p 276.75p 378755
05/05/2017 265.00p 270.50p 264.67p 268.50p 166312
04/05/2017 265.00p 271.00p 262.75p 268.25p 186138
03/05/2017 258.25p 267.00p 258.25p 264.00p 516776
02/05/2017 260.00p 266.25p 260.00p 264.25p 334032
28/04/2017 260.00p 265.50p 260.00p 264.00p 420015
27/04/2017 265.50p 266.50p 263.00p 265.00p 109075
26/04/2017 267.00p 267.00p 260.59p 265.00p 337206
25/04/2017 258.50p 263.50p 258.25p 262.75p 457370
24/04/2017 262.00p 268.06p 258.00p 259.00p 427667
21/04/2017 269.00p 269.75p 262.50p 263.25p 171904
20/04/2017 265.00p 269.88p 265.00p 269.50p 239205
19/04/2017 272.50p 272.50p 266.46p 268.00p 259578
18/04/2017 266.75p 272.25p 262.50p 268.75p 1161270
13/04/2017 275.00p 275.00p 267.25p 271.50p 442836
12/04/2017 267.00p 276.25p 267.00p 274.00p 621571
11/04/2017 265.00p 271.19p 259.50p 270.00p 409378
10/04/2017 255.00p 264.75p 253.87p 264.25p 450917
07/04/2017 250.00p 254.50p 249.33p 254.50p 736975
06/04/2017 245.00p 251.00p 245.00p 250.50p 124862
05/04/2017 250.00p 251.30p 245.00p 251.00p 273008
04/04/2017 243.50p 252.00p 243.50p 251.00p 428832
03/04/2017 247.00p 247.00p 242.00p 243.25p 257468
31/03/2017 242.00p 247.06p 242.00p 242.00p 98261
30/03/2017 250.00p 250.00p 245.25p 248.00p 215066
29/03/2017 245.00p 250.24p 245.00p 246.50p 157848
28/03/2017 245.00p 250.25p 241.53p 248.50p 202427
27/03/2017 250.00p 250.00p 241.75p 244.00p 120204
24/03/2017 250.00p 250.00p 245.25p 245.75p 127658
23/03/2017 247.00p 249.25p 241.14p 248.00p 424166
22/03/2017 237.00p 244.25p 237.00p 242.00p 204282
21/03/2017 245.00p 245.00p 239.30p 240.25p 269502
20/03/2017 245.00p 245.00p 237.00p 245.00p 242391
17/03/2017 242.00p 244.75p 239.99p 240.00p 268436
16/03/2017 238.50p 250.92p 238.50p 242.00p 412677
15/03/2017 245.00p 246.25p 238.50p 244.50p 311969
14/03/2017 241.00p 245.00p 233.00p 243.50p 370184
13/03/2017 254.75p 254.75p 244.75p 246.00p 197907
10/03/2017 245.00p 256.50p 242.00p 253.00p 565602
09/03/2017 238.00p 245.36p 235.00p 242.00p 1047994
08/03/2017 227.00p 235.25p 227.00p 235.25p 276588
07/03/2017 227.00p 229.50p 223.75p 229.50p 243238
06/03/2017 218.00p 227.75p 216.88p 226.50p 497512
03/03/2017 216.00p 218.50p 216.00p 217.25p 311408
02/03/2017 220.00p 220.00p 216.00p 216.25p 613529
01/03/2017 216.50p 220.00p 213.25p 217.75p 375799
28/02/2017 212.00p 216.75p 212.00p 213.50p 220712
27/02/2017 213.00p 216.88p 212.00p 212.00p 282457
24/02/2017 213.00p 217.00p 213.00p 214.50p 224779
23/02/2017 215.00p 216.19p 213.00p 214.00p 248654
22/02/2017 219.50p 219.50p 215.00p 216.50p 217199
21/02/2017 219.00p 219.50p 214.25p 215.75p 454605
20/02/2017 211.50p 216.24p 211.50p 214.00p 368319
17/02/2017 215.00p 215.41p 211.75p 212.50p 171585
16/02/2017 210.25p 217.75p 209.50p 215.00p 377273
15/02/2017 211.00p 215.00p 210.57p 215.00p 116766
14/02/2017 210.00p 211.00p 209.25p 211.00p 112534
13/02/2017 213.00p 213.00p 209.50p 209.75p 557259
10/02/2017 213.00p 213.00p 210.75p 211.50p 229296
09/02/2017 208.00p 213.00p 208.00p 211.00p 196521
08/02/2017 210.00p 217.00p 208.75p 209.50p 313093
07/02/2017 205.00p 213.50p 205.00p 213.00p 278036
06/02/2017 203.00p 208.25p 201.25p 207.50p 369233
03/02/2017 202.00p 202.00p 199.75p 200.25p 408534
02/02/2017 202.50p 202.50p 199.25p 199.50p 553387
01/02/2017 201.00p 201.25p 199.81p 200.75p 798699
31/01/2017 201.00p 201.00p 199.50p 200.00p 408942
30/01/2017 201.00p 201.50p 199.77p 200.50p 367884
27/01/2017 201.00p 201.00p 199.25p 200.50p 734481
26/01/2017 199.75p 201.00p 199.50p 200.00p 1402692
25/01/2017 199.00p 200.00p 199.00p 199.50p 387432
24/01/2017 202.00p 202.75p 198.10p 200.00p 269424
23/01/2017 202.50p 205.31p 201.50p 202.25p 514585
20/01/2017 203.00p 206.00p 202.50p 202.50p 334545
19/01/2017 208.00p 208.00p 205.00p 205.50p 166261
18/01/2017 205.00p 207.75p 202.50p 206.50p 453094
17/01/2017 214.00p 214.00p 206.00p 207.00p 481260
16/01/2017 214.75p 214.75p 210.50p 212.25p 166821
13/01/2017 210.00p 214.75p 210.00p 213.25p 307309
12/01/2017 213.00p 213.00p 210.19p 211.00p 247160

*Close Price adjusted for both dividends and splits