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
13/02/2018 317.00p 317.50p 310.00p 312.50p 198695
12/02/2018 315.00p 318.50p 310.00p 312.50p 122910
09/02/2018 310.00p 313.00p 307.00p 313.00p 264202
08/02/2018 316.50p 318.50p 310.50p 317.50p 152772
07/02/2018 300.00p 322.44p 300.00p 319.50p 220476
06/02/2018 300.00p 307.00p 281.00p 304.50p 391997
05/02/2018 320.00p 320.00p 300.50p 301.00p 207920
02/02/2018 325.00p 326.00p 320.50p 323.50p 152404
01/02/2018 325.00p 327.50p 322.00p 324.50p 124756
31/01/2018 318.50p 326.50p 318.00p 325.00p 581793
30/01/2018 317.00p 320.00p 310.88p 319.50p 103206
29/01/2018 312.00p 320.00p 312.00p 320.00p 155468
26/01/2018 316.50p 319.50p 313.50p 314.00p 64002
25/01/2018 313.00p 322.00p 310.50p 320.00p 229201
24/01/2018 315.00p 319.55p 314.00p 314.50p 131013
23/01/2018 314.00p 318.00p 312.95p 316.50p 98235
22/01/2018 321.50p 323.50p 314.50p 314.50p 161968
19/01/2018 319.00p 323.00p 316.00p 322.50p 162146
18/01/2018 313.00p 323.00p 312.50p 322.00p 209168
17/01/2018 309.00p 315.00p 308.18p 313.00p 220531
16/01/2018 307.00p 313.00p 307.00p 311.00p 408096
15/01/2018 311.00p 313.50p 296.00p 307.00p 371854
12/01/2018 311.00p 317.00p 307.00p 307.00p 470690
11/01/2018 314.00p 314.50p 308.05p 312.00p 489539
10/01/2018 315.00p 315.00p 305.50p 310.00p 258877
09/01/2018 310.00p 313.50p 305.50p 310.00p 385521
08/01/2018 317.00p 317.00p 305.73p 307.00p 172790
05/01/2018 320.00p 323.00p 315.00p 316.00p 459670
04/01/2018 314.50p 318.00p 312.00p 314.00p 453825
03/01/2018 311.00p 314.50p 309.50p 311.00p 256345
02/01/2018 311.00p 314.50p 309.00p 310.00p 172509
29/12/2017 312.25p 318.25p 312.25p 317.75p 95290
28/12/2017 316.00p 316.00p 310.75p 312.00p 129140
27/12/2017 320.00p 320.00p 310.50p 314.25p 107575
22/12/2017 322.00p 322.00p 311.50p 315.00p 60131
21/12/2017 316.50p 317.75p 313.00p 315.00p 246220
20/12/2017 319.00p 322.00p 316.00p 320.00p 134760
19/12/2017 326.00p 328.00p 319.50p 320.50p 299711
18/12/2017 328.00p 328.50p 320.75p 327.00p 304566
15/12/2017 330.00p 330.00p 321.25p 322.00p 153713
14/12/2017 332.75p 336.75p 323.00p 323.00p 266117
13/12/2017 325.00p 335.75p 325.00p 334.00p 179485
12/12/2017 319.00p 332.00p 319.00p 329.50p 365366
11/12/2017 321.75p 322.74p 315.75p 318.00p 199395
08/12/2017 311.75p 322.91p 311.75p 321.75p 176934
07/12/2017 308.25p 315.00p 308.25p 313.00p 134825
06/12/2017 312.25p 315.00p 306.00p 309.75p 275777
05/12/2017 314.75p 314.75p 308.50p 309.50p 125489
04/12/2017 308.00p 314.75p 306.75p 314.75p 285249
01/12/2017 317.75p 317.75p 308.25p 308.50p 127892
30/11/2017 320.00p 322.00p 314.50p 314.50p 318417
29/11/2017 320.00p 324.25p 320.00p 324.25p 165699
28/11/2017 312.00p 324.50p 311.64p 324.50p 250551
27/11/2017 310.50p 315.00p 307.04p 310.50p 214743
24/11/2017 315.00p 315.43p 309.00p 310.50p 180988
23/11/2017 318.00p 321.50p 313.75p 315.50p 221832
22/11/2017 320.00p 320.00p 313.46p 318.00p 277568
21/11/2017 318.00p 318.00p 314.50p 314.50p 153805
20/11/2017 320.00p 321.50p 315.00p 316.25p 452704
17/11/2017 315.50p 321.25p 312.75p 313.75p 322704
16/11/2017 323.00p 327.25p 317.58p 319.50p 278410
15/11/2017 333.00p 333.00p 323.25p 326.75p 99718
14/11/2017 338.25p 340.50p 326.00p 329.00p 293182
13/11/2017 345.00p 346.55p 337.00p 337.50p 150234
10/11/2017 337.00p 342.62p 337.00p 340.50p 315722
09/11/2017 340.50p 344.25p 337.93p 342.00p 145036
08/11/2017 347.00p 347.00p 337.50p 341.50p 171827
07/11/2017 344.00p 349.48p 343.75p 345.00p 392291
06/11/2017 351.00p 351.00p 346.25p 348.50p 85646
03/11/2017 340.00p 351.00p 340.00p 350.00p 189096
02/11/2017 345.00p 347.02p 342.25p 347.00p 114560
01/11/2017 341.00p 346.00p 341.00p 343.00p 132193
31/10/2017 346.00p 351.00p 341.75p 346.50p 430108
30/10/2017 331.00p 346.75p 329.00p 344.50p 325449
27/10/2017 327.00p 331.50p 321.50p 331.00p 434084
26/10/2017 304.50p 327.50p 304.50p 326.00p 737190
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

*Close Price adjusted for both dividends and splits