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
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
11/01/2017 216.00p 216.00p 211.50p 213.00p 229278
10/01/2017 214.25p 215.37p 213.00p 215.00p 227395
09/01/2017 215.00p 216.50p 213.50p 215.00p 197726
06/01/2017 217.75p 218.44p 215.25p 215.50p 206332
05/01/2017 218.00p 221.00p 217.75p 218.00p 105516
04/01/2017 221.50p 222.00p 219.00p 220.00p 328650
03/01/2017 220.00p 223.00p 219.56p 221.50p 506087
30/12/2016 223.50p 223.50p 221.50p 221.75p 44289
29/12/2016 223.00p 225.00p 222.25p 223.75p 185697
28/12/2016 222.00p 223.00p 219.00p 222.00p 208873
23/12/2016 222.50p 222.75p 219.00p 219.00p 66287
22/12/2016 220.00p 222.25p 217.75p 221.25p 166790
21/12/2016 217.00p 220.25p 216.75p 217.50p 357875
20/12/2016 214.50p 218.00p 214.00p 216.75p 371390
19/12/2016 214.50p 214.50p 213.19p 213.50p 187130
16/12/2016 215.50p 216.25p 212.00p 212.50p 566651
15/12/2016 217.00p 217.00p 215.00p 215.25p 577867
14/12/2016 216.75p 216.75p 215.00p 215.50p 797565
13/12/2016 217.00p 217.00p 215.25p 215.75p 94843
12/12/2016 217.00p 217.00p 215.50p 215.75p 219078
09/12/2016 220.00p 220.00p 215.25p 215.75p 308237
08/12/2016 217.75p 217.75p 215.25p 216.00p 134199
07/12/2016 215.25p 216.75p 215.25p 216.00p 1258111
06/12/2016 219.00p 219.00p 215.75p 216.00p 418903
05/12/2016 217.25p 219.50p 217.25p 219.00p 217204
02/12/2016 220.00p 220.00p 217.50p 218.25p 162712
01/12/2016 223.25p 224.00p 218.25p 219.00p 229580
30/11/2016 224.25p 225.00p 223.70p 224.00p 317592
29/11/2016 225.25p 227.75p 224.50p 225.00p 205255
28/11/2016 227.25p 228.75p 226.20p 227.75p 210490
25/11/2016 223.25p 229.75p 223.25p 227.75p 244043
24/11/2016 218.00p 225.50p 218.00p 223.00p 280536
23/11/2016 217.00p 220.00p 217.00p 219.75p 345775
22/11/2016 218.00p 218.75p 215.75p 217.75p 221523
21/11/2016 215.00p 217.75p 214.25p 217.50p 202464
18/11/2016 213.50p 216.00p 212.57p 215.50p 318539
17/11/2016 212.75p 213.75p 211.83p 213.00p 250101
16/11/2016 213.00p 214.75p 212.00p 213.00p 257439
15/11/2016 211.75p 214.70p 211.25p 211.50p 522977
14/11/2016 211.75p 213.56p 210.50p 212.00p 179933
11/11/2016 209.00p 211.00p 208.50p 210.50p 315124
10/11/2016 210.00p 212.00p 208.75p 210.00p 493284
09/11/2016 209.00p 211.25p 207.82p 208.25p 1442016
08/11/2016 214.00p 214.00p 207.00p 211.25p 250849
07/11/2016 211.25p 214.75p 209.25p 212.75p 838620
04/11/2016 213.00p 213.00p 210.75p 211.75p 202255
03/11/2016 208.00p 214.75p 207.25p 213.00p 325915
02/11/2016 210.25p 210.28p 205.75p 207.50p 779860
01/11/2016 213.50p 213.50p 209.75p 210.25p 160785
31/10/2016 214.00p 214.39p 212.25p 212.75p 150799
28/10/2016 214.50p 215.25p 213.00p 213.75p 288494
27/10/2016 214.25p 217.00p 213.75p 215.00p 190398
26/10/2016 214.75p 216.25p 212.50p 214.00p 308189
25/10/2016 222.00p 223.00p 212.75p 214.25p 657786
24/10/2016 226.00p 228.00p 222.00p 223.00p 261548
21/10/2016 229.00p 229.50p 226.00p 227.75p 161911
20/10/2016 230.00p 230.00p 228.00p 228.25p 103340
19/10/2016 231.00p 231.00p 228.00p 229.00p 102518
18/10/2016 231.00p 231.00p 229.00p 229.50p 253954
17/10/2016 228.00p 231.25p 228.00p 230.00p 1175326
14/10/2016 230.00p 235.00p 228.26p 231.75p 175962
13/10/2016 229.00p 230.00p 227.25p 230.00p 390224
12/10/2016 226.00p 232.00p 226.00p 228.00p 207490
11/10/2016 230.00p 233.00p 227.00p 233.00p 785414
10/10/2016 229.00p 233.00p 229.00p 232.25p 163562
07/10/2016 231.00p 232.00p 229.25p 230.75p 204355
06/10/2016 230.50p 231.50p 227.44p 231.00p 344710
05/10/2016 232.00p 232.00p 225.50p 230.50p 172962
04/10/2016 233.00p 234.00p 230.25p 230.25p 198373
03/10/2016 229.00p 235.00p 226.76p 234.00p 1067158
30/09/2016 228.00p 228.97p 225.94p 228.00p 372906
29/09/2016 229.00p 229.75p 226.25p 228.75p 442728
28/09/2016 231.00p 231.00p 228.00p 230.00p 179056
27/09/2016 232.00p 232.00p 228.00p 229.00p 338642
26/09/2016 231.75p 232.17p 230.25p 230.75p 955935
23/09/2016 232.00p 233.00p 230.75p 231.00p 143807
22/09/2016 230.00p 233.00p 230.00p 231.75p 216351
21/09/2016 235.00p 235.00p 229.25p 231.50p 572514
20/09/2016 232.00p 233.00p 230.25p 231.25p 405650
19/09/2016 230.00p 233.00p 230.00p 232.25p 390097
16/09/2016 235.00p 235.00p 230.00p 231.25p 389160
15/09/2016 233.75p 237.50p 231.81p 235.00p 547521
14/09/2016 233.25p 239.00p 232.00p 235.00p 759544
13/09/2016 225.00p 230.50p 223.75p 230.50p 272648
12/09/2016 223.00p 225.00p 222.00p 224.25p 262257
09/09/2016 227.25p 231.44p 226.00p 226.00p 206677
08/09/2016 231.50p 231.98p 229.00p 231.50p 152297
07/09/2016 227.00p 233.75p 225.50p 232.00p 543318
06/09/2016 227.00p 229.50p 226.00p 226.25p 142141
05/09/2016 226.00p 230.00p 225.25p 226.75p 168745
02/09/2016 221.75p 232.00p 221.75p 229.75p 200062
01/09/2016 220.50p 227.50p 220.50p 227.25p 184030
31/08/2016 220.50p 227.25p 220.50p 222.00p 169802
30/08/2016 222.50p 228.12p 222.50p 224.50p 228171
26/08/2016 222.00p 227.75p 221.62p 226.00p 379468
25/08/2016 220.50p 226.00p 220.50p 222.75p 328601
24/08/2016 218.00p 227.50p 217.94p 222.00p 234062
23/08/2016 215.00p 224.25p 214.06p 219.00p 369654
22/08/2016 210.00p 214.50p 210.00p 213.50p 102970
19/08/2016 214.00p 215.50p 211.75p 214.25p 188351
18/08/2016 212.00p 214.44p 210.50p 212.75p 137256
17/08/2016 212.00p 217.75p 212.00p 214.25p 206692

*Close Price adjusted for both dividends and splits