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
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
29/03/2016 183.00p 183.00p 181.75p 182.50p 864907
24/03/2016 180.00p 185.00p 177.86p 183.00p 489223
23/03/2016 177.00p 182.00p 177.00p 180.75p 491216
22/03/2016 179.00p 179.00p 177.00p 179.00p 198136
21/03/2016 180.00p 180.50p 178.00p 179.00p 342496
18/03/2016 182.50p 182.50p 180.25p 181.00p 269540
17/03/2016 185.00p 186.00p 181.50p 182.00p 149756
16/03/2016 184.75p 186.75p 183.25p 184.50p 362559
15/03/2016 183.00p 185.00p 182.75p 184.50p 246073
14/03/2016 179.75p 187.00p 179.75p 185.25p 229586
11/03/2016 177.00p 179.75p 177.00p 178.75p 567968
10/03/2016 177.50p 181.88p 177.50p 178.50p 193685
09/03/2016 177.00p 179.00p 177.00p 178.25p 78831
08/03/2016 177.25p 179.75p 177.00p 178.25p 155986
07/03/2016 181.50p 181.50p 177.25p 177.50p 122765
04/03/2016 175.00p 181.50p 174.54p 181.25p 295613
03/03/2016 173.00p 177.00p 173.00p 175.75p 140808
02/03/2016 175.00p 177.48p 174.25p 175.00p 188909
01/03/2016 170.50p 177.50p 170.50p 177.50p 155573
29/02/2016 168.00p 173.00p 168.00p 172.75p 173853
26/02/2016 167.00p 173.00p 166.69p 172.00p 157771
25/02/2016 165.00p 169.00p 165.00p 167.00p 87539
24/02/2016 167.00p 169.00p 164.00p 168.75p 210558
23/02/2016 167.00p 170.00p 164.75p 168.00p 146153
22/02/2016 164.50p 167.75p 161.75p 165.50p 77974
19/02/2016 168.00p 168.00p 164.25p 166.00p 106238
18/02/2016 166.00p 169.00p 164.80p 167.50p 185593
17/02/2016 162.75p 167.98p 162.00p 164.00p 151769
16/02/2016 162.25p 166.00p 162.00p 162.25p 118452
15/02/2016 155.00p 169.72p 155.00p 162.75p 240028
12/02/2016 156.50p 159.75p 154.50p 158.00p 108299
11/02/2016 160.00p 161.00p 153.25p 154.25p 274170
10/02/2016 156.50p 161.75p 156.50p 161.00p 569382
09/02/2016 158.00p 164.22p 155.00p 155.00p 288776
08/02/2016 164.00p 166.00p 158.39p 160.00p 274532
05/02/2016 168.00p 168.00p 164.25p 165.25p 90903
04/02/2016 170.00p 170.00p 165.18p 167.00p 358929
03/02/2016 171.00p 171.00p 166.75p 166.75p 500096
02/02/2016 172.00p 172.50p 169.25p 170.00p 298213
01/02/2016 172.00p 172.25p 168.73p 172.00p 169262
29/01/2016 170.25p 172.95p 169.25p 171.00p 112793
28/01/2016 173.00p 173.00p 170.00p 171.00p 179361
27/01/2016 172.75p 173.75p 171.00p 171.75p 192288
26/01/2016 170.00p 173.75p 167.09p 173.00p 198921
25/01/2016 170.50p 170.50p 169.38p 170.00p 75495
22/01/2016 170.00p 172.00p 169.00p 169.50p 171397
21/01/2016 167.00p 170.00p 167.00p 168.25p 106973
20/01/2016 173.00p 173.00p 167.00p 168.25p 136087
19/01/2016 172.00p 175.75p 171.75p 174.75p 79100
18/01/2016 169.00p 172.00p 169.00p 171.25p 216079
15/01/2016 172.00p 174.75p 169.50p 170.00p 275446
14/01/2016 175.00p 177.23p 172.25p 174.50p 332172
13/01/2016 179.75p 179.75p 175.50p 176.25p 705710
12/01/2016 181.00p 181.00p 175.25p 175.25p 148055
11/01/2016 177.00p 181.00p 177.00p 178.00p 90503
08/01/2016 181.00p 181.00p 178.25p 180.00p 380617
07/01/2016 178.00p 180.50p 175.25p 179.50p 439558
06/01/2016 176.25p 180.50p 176.25p 178.25p 457833
05/01/2016 177.00p 182.00p 177.00p 181.00p 203318
04/01/2016 180.75p 181.00p 177.25p 178.50p 301125
31/12/2015 181.00p 183.50p 180.71p 181.25p 52557
30/12/2015 182.00p 183.50p 181.00p 183.50p 129470
29/12/2015 180.00p 182.25p 177.25p 181.75p 205289
24/12/2015 175.00p 181.50p 175.00p 180.00p 55972
23/12/2015 177.00p 180.00p 175.48p 180.00p 154292
22/12/2015 180.00p 180.25p 175.50p 176.75p 306080
21/12/2015 176.00p 181.00p 176.00p 179.50p 145413
18/12/2015 180.00p 181.00p 175.50p 181.00p 503848
17/12/2015 182.00p 186.01p 178.17p 179.50p 351504
16/12/2015 175.00p 185.00p 174.55p 184.50p 504721
15/12/2015 167.00p 174.75p 166.25p 174.25p 445301

*Close Price adjusted for both dividends and splits