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
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
16/08/2016 217.00p 218.00p 214.00p 215.00p 286439
15/08/2016 212.00p 218.00p 212.00p 216.50p 489804
12/08/2016 213.00p 217.62p 211.25p 217.25p 405480
11/08/2016 213.50p 213.50p 210.73p 212.75p 395142
10/08/2016 216.75p 216.75p 212.23p 213.50p 357907
09/08/2016 215.00p 218.00p 214.50p 215.50p 396553
08/08/2016 217.00p 224.00p 216.00p 217.75p 448443
05/08/2016 216.50p 217.00p 212.25p 217.00p 270312
04/08/2016 210.00p 217.99p 210.00p 216.25p 1108734
03/08/2016 210.00p 214.50p 210.00p 212.75p 170705
02/08/2016 212.00p 215.00p 212.00p 214.25p 222305
01/08/2016 215.00p 217.50p 213.50p 215.25p 292321
29/07/2016 207.00p 218.00p 207.00p 216.00p 419699
28/07/2016 205.00p 214.00p 205.00p 210.00p 172934
27/07/2016 210.00p 211.00p 205.00p 211.00p 178002
26/07/2016 203.00p 211.00p 203.00p 210.25p 210528
25/07/2016 205.00p 209.00p 203.50p 208.00p 168272
22/07/2016 203.25p 206.00p 202.50p 205.25p 164849
21/07/2016 199.75p 204.40p 199.75p 203.75p 197057
20/07/2016 198.25p 205.25p 198.25p 203.75p 158712
19/07/2016 199.25p 203.00p 198.00p 202.25p 258523
18/07/2016 198.00p 202.25p 198.00p 199.25p 95168
15/07/2016 196.50p 206.75p 196.50p 201.75p 292215
14/07/2016 198.00p 202.75p 196.75p 202.00p 1219038
13/07/2016 195.75p 200.75p 192.75p 197.00p 831199
12/07/2016 195.00p 198.00p 193.00p 196.50p 294874
11/07/2016 194.00p 198.00p 190.25p 194.00p 489060
08/07/2016 198.00p 198.00p 193.25p 193.50p 199656
07/07/2016 193.00p 200.00p 193.00p 197.75p 196453
06/07/2016 194.00p 195.75p 192.00p 195.25p 645786
05/07/2016 196.25p 197.00p 193.75p 194.50p 1736786
04/07/2016 198.00p 198.00p 195.75p 196.75p 99662
01/07/2016 195.00p 199.00p 193.00p 196.50p 195568
30/06/2016 192.75p 195.00p 184.28p 195.00p 355183
29/06/2016 185.00p 192.75p 185.00p 192.50p 308619
28/06/2016 182.00p 188.50p 181.94p 188.25p 1022681
27/06/2016 186.00p 188.96p 182.50p 183.25p 333511
24/06/2016 180.00p 191.75p 180.00p 189.00p 272841
23/06/2016 191.00p 196.25p 191.00p 195.50p 268582
22/06/2016 192.00p 194.00p 188.25p 191.75p 293916
21/06/2016 190.00p 191.75p 189.25p 190.00p 109541
20/06/2016 188.00p 192.00p 185.25p 189.00p 417700
17/06/2016 186.00p 186.00p 183.35p 186.00p 216362
16/06/2016 190.00p 190.00p 183.81p 185.25p 206932
15/06/2016 186.50p 189.00p 182.81p 187.25p 266294
14/06/2016 190.00p 190.31p 183.27p 185.25p 248944
13/06/2016 193.00p 195.00p 191.50p 191.50p 249192
10/06/2016 195.50p 195.50p 193.00p 194.25p 455030
09/06/2016 195.00p 196.50p 194.50p 195.75p 162331
08/06/2016 198.00p 198.00p 195.00p 195.75p 184327
07/06/2016 199.00p 200.00p 197.25p 198.00p 435539
06/06/2016 197.50p 202.00p 196.66p 199.00p 222140
03/06/2016 200.00p 201.13p 198.00p 199.50p 214445
02/06/2016 197.00p 201.95p 197.00p 200.75p 545908
01/06/2016 200.00p 202.26p 197.25p 198.00p 1530604
31/05/2016 193.00p 201.25p 193.00p 199.25p 738084
27/05/2016 195.00p 195.79p 193.00p 194.75p 478142
26/05/2016 192.00p 199.75p 190.55p 196.50p 905354
25/05/2016 186.00p 194.25p 186.00p 193.25p 277448
24/05/2016 185.00p 186.25p 181.25p 185.50p 884192
23/05/2016 184.00p 186.00p 182.75p 185.50p 415917
20/05/2016 180.00p 184.50p 180.00p 183.00p 120763
19/05/2016 180.00p 184.00p 180.00p 182.50p 182729
18/05/2016 184.00p 184.38p 181.00p 183.25p 278542
17/05/2016 183.00p 185.00p 180.75p 185.00p 321309
16/05/2016 183.00p 183.00p 180.75p 182.00p 179552
13/05/2016 178.25p 185.00p 178.25p 183.00p 501260
12/05/2016 181.00p 183.00p 180.00p 183.00p 355906
11/05/2016 180.75p 182.00p 180.50p 181.25p 203133
10/05/2016 179.00p 183.50p 177.50p 182.75p 210471
09/05/2016 180.00p 181.50p 177.00p 177.75p 166822
06/05/2016 182.00p 182.75p 179.75p 180.00p 118305
05/05/2016 180.00p 183.00p 180.00p 182.00p 243255
04/05/2016 178.00p 182.00p 178.00p 181.50p 329163
03/05/2016 182.50p 183.00p 180.00p 181.25p 148152
29/04/2016 182.00p 183.91p 182.00p 182.50p 1060180
28/04/2016 182.50p 185.00p 182.00p 183.50p 174435
27/04/2016 182.00p 186.25p 182.00p 184.25p 148536
26/04/2016 181.00p 187.00p 181.00p 183.75p 229784
25/04/2016 183.25p 184.00p 181.07p 183.00p 599543
22/04/2016 183.00p 187.00p 182.59p 184.25p 788315
21/04/2016 182.00p 188.00p 182.00p 185.50p 125781
20/04/2016 185.75p 185.75p 182.00p 185.00p 186070
19/04/2016 184.50p 186.76p 182.25p 184.25p 81357
18/04/2016 182.50p 184.00p 181.50p 184.00p 247644
15/04/2016 185.50p 185.50p 182.50p 183.75p 88847
14/04/2016 182.50p 187.50p 182.50p 184.25p 96078
13/04/2016 181.50p 188.00p 181.50p 186.75p 227796
12/04/2016 182.00p 186.00p 182.00p 185.25p 251996
11/04/2016 183.00p 185.25p 182.25p 185.00p 214810
08/04/2016 181.50p 184.55p 181.50p 182.75p 168655
07/04/2016 186.00p 187.00p 181.00p 183.25p 304232
06/04/2016 178.00p 187.25p 178.00p 186.00p 393628
05/04/2016 182.25p 182.50p 178.00p 181.00p 218988
04/04/2016 182.00p 184.00p 179.25p 180.50p 452325
01/04/2016 184.00p 184.00p 181.00p 181.75p 303029
31/03/2016 184.00p 184.00p 181.00p 181.50p 154123
30/03/2016 183.00p 183.25p 181.75p 182.00p 134913

*Close Price adjusted for both dividends and splits