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
15/06/2015 139.00p 141.75p 135.50p 137.25p 750274
12/06/2015 143.00p 143.99p 139.25p 140.75p 285481
11/06/2015 143.00p 143.00p 140.00p 142.50p 203991
10/06/2015 143.75p 144.75p 142.25p 142.75p 173261
09/06/2015 145.00p 148.75p 143.00p 143.75p 351478
08/06/2015 146.75p 148.00p 145.00p 146.00p 440593
05/06/2015 149.00p 149.49p 145.50p 147.75p 208700
04/06/2015 149.00p 150.00p 148.25p 149.00p 81390
03/06/2015 150.00p 152.00p 148.50p 149.50p 557959
02/06/2015 148.00p 150.00p 148.00p 150.00p 286366
01/06/2015 152.00p 152.00p 148.44p 150.00p 381936
29/05/2015 150.00p 150.00p 148.50p 150.00p 429336
28/05/2015 155.50p 156.50p 148.25p 148.75p 251332
27/05/2015 158.00p 158.00p 153.50p 154.75p 1337943
26/05/2015 155.50p 159.70p 155.50p 155.50p 131255
22/05/2015 160.50p 160.50p 157.63p 158.00p 353244
21/05/2015 155.00p 161.00p 155.00p 159.75p 157977
20/05/2015 157.50p 158.00p 155.86p 157.50p 161180
19/05/2015 158.00p 158.00p 155.80p 157.50p 202890
18/05/2015 157.00p 158.00p 155.00p 155.75p 254658
15/05/2015 156.00p 156.75p 152.50p 156.75p 282822
14/05/2015 152.00p 155.10p 150.91p 154.25p 305098
13/05/2015 143.00p 155.00p 143.00p 153.75p 254884
12/05/2015 143.00p 144.74p 141.50p 143.75p 308272
11/05/2015 143.50p 144.75p 142.25p 143.00p 490831
08/05/2015 140.50p 143.00p 140.50p 142.00p 138074
07/05/2015 140.75p 141.95p 140.50p 140.75p 112933
06/05/2015 142.00p 143.00p 140.50p 141.50p 290877
05/05/2015 142.00p 142.00p 140.00p 141.75p 198663
01/05/2015 145.00p 145.00p 140.37p 140.50p 196810
30/04/2015 141.00p 142.50p 140.50p 141.75p 356375
29/04/2015 141.00p 142.00p 141.00p 141.75p 537509
28/04/2015 142.50p 142.50p 140.50p 141.75p 417518
27/04/2015 139.00p 142.50p 139.00p 141.75p 127445
24/04/2015 140.00p 142.50p 140.00p 141.50p 1167623
23/04/2015 134.50p 142.00p 134.50p 141.00p 497319
22/04/2015 133.00p 136.90p 133.00p 136.50p 182270
21/04/2015 131.00p 135.00p 131.00p 134.50p 139669
20/04/2015 134.50p 134.68p 132.18p 134.00p 173868
17/04/2015 130.50p 133.75p 130.50p 132.75p 150183
16/04/2015 132.50p 135.25p 130.50p 131.50p 306018
15/04/2015 133.00p 134.25p 132.50p 132.75p 82020
14/04/2015 131.00p 133.75p 131.00p 133.50p 149592
13/04/2015 131.00p 134.00p 128.50p 134.00p 274858
10/04/2015 127.50p 131.00p 125.00p 130.50p 1726697
09/04/2015 127.00p 128.75p 126.50p 127.50p 651814
08/04/2015 130.00p 130.25p 127.00p 127.50p 352622
07/04/2015 130.00p 131.75p 128.00p 129.00p 384844
02/04/2015 131.75p 132.25p 120.00p 129.00p 436732
01/04/2015 132.00p 134.25p 130.69p 131.25p 785490
31/03/2015 140.00p 140.00p 134.00p 135.00p 438320
30/03/2015 139.00p 141.25p 138.10p 139.75p 231990
27/03/2015 142.00p 142.00p 140.00p 140.25p 154654
26/03/2015 143.00p 143.00p 141.20p 141.75p 214319
25/03/2015 145.00p 145.00p 142.20p 143.00p 203995
24/03/2015 139.50p 142.77p 139.50p 142.75p 163794
23/03/2015 144.50p 144.50p 140.90p 142.00p 174529
20/03/2015 142.50p 143.50p 139.25p 142.00p 160727
19/03/2015 144.00p 144.00p 139.75p 141.75p 408112
18/03/2015 144.25p 144.25p 140.00p 141.00p 165957
17/03/2015 142.50p 142.50p 139.75p 141.25p 418388
16/03/2015 143.00p 143.00p 140.50p 141.00p 74973
13/03/2015 139.00p 141.75p 139.00p 140.50p 121649
12/03/2015 142.00p 143.00p 139.00p 142.00p 362126
11/03/2015 140.00p 142.21p 139.00p 140.00p 443682
10/03/2015 141.00p 142.40p 140.00p 141.00p 200765
09/03/2015 144.00p 144.00p 141.25p 142.25p 219898
06/03/2015 144.00p 144.00p 142.00p 142.25p 219073
05/03/2015 142.00p 143.25p 141.25p 142.25p 509963
04/03/2015 140.00p 145.00p 140.00p 142.50p 1184457
03/03/2015 137.50p 139.63p 137.00p 137.50p 544881
02/03/2015 138.50p 140.75p 137.00p 138.50p 1402370
27/02/2015 138.00p 141.50p 138.00p 141.50p 822547
26/02/2015 136.00p 140.00p 136.00p 139.50p 426142
25/02/2015 138.00p 139.00p 136.00p 139.00p 242840
24/02/2015 137.00p 137.00p 134.68p 137.00p 280155
23/02/2015 137.00p 137.15p 135.00p 136.00p 162882
20/02/2015 137.50p 137.50p 135.25p 137.00p 527313
19/02/2015 134.50p 137.00p 134.50p 136.00p 1160900
18/02/2015 134.00p 137.00p 134.00p 136.00p 145449
17/02/2015 131.25p 137.00p 129.25p 136.50p 742512
16/02/2015 129.50p 133.70p 129.50p 131.50p 260176
13/02/2015 129.00p 133.75p 128.04p 132.50p 295713
12/02/2015 127.75p 130.25p 127.75p 129.00p 82470
11/02/2015 128.50p 129.55p 127.86p 128.00p 83443
10/02/2015 130.00p 130.50p 128.00p 130.00p 119643
09/02/2015 129.75p 129.75p 127.25p 127.25p 317101
06/02/2015 130.00p 130.00p 127.25p 127.50p 132764
05/02/2015 129.25p 131.25p 129.25p 131.00p 134449
04/02/2015 131.00p 131.50p 129.00p 131.00p 386680
03/02/2015 128.75p 131.00p 128.75p 130.00p 271614
02/02/2015 131.25p 131.75p 129.25p 130.00p 187701
30/01/2015 130.50p 132.50p 130.25p 131.75p 281896
29/01/2015 131.75p 132.00p 130.25p 130.25p 94159
28/01/2015 131.25p 132.00p 130.33p 131.75p 128448
27/01/2015 131.75p 132.00p 130.00p 130.50p 207783
26/01/2015 130.75p 131.84p 130.50p 130.50p 322480
23/01/2015 131.50p 133.25p 131.45p 131.50p 112483
22/01/2015 137.00p 139.00p 125.75p 131.50p 601035
21/01/2015 136.00p 138.76p 136.00p 138.75p 934275
20/01/2015 137.75p 140.00p 136.00p 138.25p 406348
19/01/2015 133.50p 137.00p 132.45p 137.00p 121524
16/01/2015 133.75p 134.91p 132.75p 133.00p 409727
15/01/2015 130.75p 134.50p 129.04p 134.25p 456312
14/01/2015 130.25p 130.47p 128.59p 128.88p 57082
13/01/2015 130.00p 130.25p 128.25p 130.00p 164374
12/01/2015 127.25p 130.00p 126.99p 128.00p 95315
09/01/2015 129.25p 129.25p 127.00p 128.50p 259346
08/01/2015 124.50p 130.00p 124.50p 129.25p 349297
07/01/2015 125.75p 127.00p 123.32p 127.00p 236169
06/01/2015 124.25p 126.00p 123.25p 126.00p 168508
05/01/2015 126.00p 126.00p 124.00p 124.25p 271724
02/01/2015 124.25p 125.00p 123.25p 125.00p 36848
31/12/2014 124.75p 125.25p 123.10p 125.25p 38204
30/12/2014 125.25p 125.50p 123.00p 124.63p 175448
29/12/2014 126.50p 126.50p 123.98p 125.00p 76661
24/12/2014 125.50p 126.00p 124.00p 124.00p 28718
23/12/2014 122.50p 125.50p 122.50p 124.50p 180560
22/12/2014 122.50p 125.00p 121.00p 124.25p 110432
19/12/2014 122.50p 122.50p 119.50p 121.75p 145211
18/12/2014 119.50p 122.25p 119.50p 120.00p 198116
17/12/2014 121.75p 121.92p 119.17p 120.00p 208286
16/12/2014 119.50p 121.25p 118.00p 121.25p 171412
15/12/2014 121.25p 123.75p 119.50p 119.50p 128686
12/12/2014 119.00p 120.31p 119.00p 119.00p 89462
11/12/2014 124.00p 124.50p 119.00p 119.00p 309719
10/12/2014 125.50p 126.50p 124.00p 126.00p 70905
09/12/2014 128.00p 128.00p 125.50p 125.50p 1192076
08/12/2014 124.00p 127.75p 120.75p 127.00p 237943
05/12/2014 120.50p 124.00p 120.50p 124.00p 164754
04/12/2014 120.75p 122.00p 120.50p 120.75p 33585
03/12/2014 120.00p 121.75p 119.75p 120.75p 153937
02/12/2014 121.25p 121.50p 120.00p 121.50p 47918
01/12/2014 121.50p 121.50p 119.50p 121.50p 163263
28/11/2014 119.25p 121.25p 119.00p 119.25p 99900
27/11/2014 121.00p 121.57p 119.00p 119.00p 114067
26/11/2014 122.00p 123.00p 121.25p 122.50p 560407
25/11/2014 120.25p 122.00p 119.25p 121.50p 490514
24/11/2014 119.00p 120.50p 118.76p 120.00p 253671
21/11/2014 118.25p 120.00p 118.00p 119.75p 157192
20/11/2014 116.50p 119.32p 116.15p 119.00p 62990
19/11/2014 117.00p 117.57p 116.00p 116.00p 466186
18/11/2014 118.00p 118.50p 116.00p 116.00p 157075
17/11/2014 116.25p 118.00p 116.25p 117.00p 122591
14/11/2014 116.75p 117.50p 115.45p 116.00p 146444
13/11/2014 115.50p 116.70p 114.75p 116.25p 152165
12/11/2014 113.75p 115.50p 113.50p 115.50p 244895
11/11/2014 113.00p 114.00p 112.50p 113.50p 318392
10/11/2014 111.75p 113.75p 111.75p 113.00p 129245
07/11/2014 112.75p 112.75p 111.00p 112.75p 276320
06/11/2014 115.25p 115.25p 111.00p 111.00p 134482
05/11/2014 115.50p 115.50p 114.10p 115.25p 245179
04/11/2014 117.25p 119.00p 113.75p 114.75p 283990
03/11/2014 119.00p 119.00p 117.25p 118.00p 115561
31/10/2014 120.00p 120.00p 117.25p 118.00p 160177
30/10/2014 120.00p 120.00p 117.00p 117.00p 120203
29/10/2014 118.50p 119.50p 117.31p 118.00p 82417
28/10/2014 118.00p 120.00p 118.00p 118.00p 108834
27/10/2014 120.75p 122.25p 118.00p 118.25p 252007
24/10/2014 121.50p 122.81p 120.50p 121.75p 96232
23/10/2014 123.00p 123.00p 121.50p 122.25p 132606
22/10/2014 122.00p 124.00p 121.20p 121.50p 143604
21/10/2014 119.25p 121.50p 119.00p 121.50p 88798
20/10/2014 118.75p 121.00p 118.75p 120.00p 170622
17/10/2014 119.75p 121.25p 117.25p 118.75p 235925
16/10/2014 118.75p 121.00p 117.00p 117.00p 272539
15/10/2014 119.00p 120.94p 118.75p 118.75p 213258
14/10/2014 119.00p 121.59p 118.50p 119.50p 132040
13/10/2014 119.25p 120.59p 119.00p 119.00p 114234
10/10/2014 122.75p 122.75p 120.50p 120.50p 100428
09/10/2014 123.00p 123.75p 122.00p 122.00p 222649
08/10/2014 127.75p 127.75p 121.00p 121.00p 1014005
07/10/2014 129.00p 129.00p 126.00p 126.75p 399718
06/10/2014 126.50p 128.86p 126.25p 126.25p 240927
03/10/2014 123.00p 128.41p 123.00p 127.75p 204440
02/10/2014 122.50p 123.75p 122.31p 123.50p 126707
01/10/2014 122.25p 123.50p 121.81p 122.75p 67347
30/09/2014 122.50p 123.30p 122.00p 122.00p 136046
29/09/2014 123.50p 123.50p 122.00p 122.00p 674698
26/09/2014 122.25p 123.42p 122.25p 122.50p 505767
25/09/2014 123.75p 123.75p 122.00p 122.75p 47902
24/09/2014 122.75p 123.75p 122.72p 122.75p 157833
23/09/2014 123.50p 124.00p 122.00p 124.00p 100160
22/09/2014 122.00p 124.00p 120.81p 123.00p 175297
19/09/2014 122.00p 123.00p 120.81p 122.00p 166211
18/09/2014 122.00p 123.00p 121.50p 121.75p 377309
17/09/2014 121.75p 122.00p 120.39p 122.00p 133563
16/09/2014 122.00p 122.46p 121.00p 122.00p 93524
15/09/2014 121.75p 122.50p 121.75p 122.50p 80895
12/09/2014 122.00p 123.25p 121.50p 122.25p 257248
11/09/2014 121.50p 123.00p 120.25p 121.50p 1548923
10/09/2014 120.00p 121.95p 118.56p 120.00p 863044
09/09/2014 119.00p 119.00p 116.00p 117.00p 383174
08/09/2014 118.00p 118.25p 116.00p 116.75p 168226
05/09/2014 119.00p 119.06p 117.00p 118.00p 141764
04/09/2014 118.50p 119.55p 117.00p 117.00p 421596
03/09/2014 120.00p 121.65p 117.50p 118.00p 126412
02/09/2014 124.00p 124.75p 119.25p 120.50p 399544
01/09/2014 125.00p 125.25p 123.00p 124.50p 89058
29/08/2014 124.50p 126.25p 123.00p 126.25p 226833

*Close Price adjusted for both dividends and splits