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
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
28/08/2014 124.00p 126.25p 123.50p 124.00p 90530
27/08/2014 125.75p 125.75p 124.00p 124.00p 106530
26/08/2014 124.50p 125.61p 124.22p 125.25p 300093
22/08/2014 125.50p 125.65p 124.75p 125.25p 67627
21/08/2014 124.50p 125.50p 123.00p 125.50p 181458
20/08/2014 125.00p 125.00p 122.00p 125.00p 375249
19/08/2014 123.50p 124.50p 122.50p 123.50p 196377
18/08/2014 122.00p 124.00p 122.00p 124.00p 93657
15/08/2014 123.50p 124.00p 121.35p 124.00p 225964
14/08/2014 123.00p 124.75p 122.05p 122.25p 125400
13/08/2014 123.25p 124.75p 123.25p 123.75p 883372
12/08/2014 117.00p 125.00p 117.00p 123.25p 446138
11/08/2014 114.75p 117.50p 114.75p 117.00p 112298
08/08/2014 113.00p 116.00p 113.00p 115.50p 298456
07/08/2014 112.00p 115.95p 112.00p 115.00p 131244
06/08/2014 112.50p 114.00p 112.00p 113.00p 264938
05/08/2014 111.00p 114.00p 110.00p 114.00p 197381
04/08/2014 109.50p 111.00p 109.00p 110.00p 502218
01/08/2014 110.00p 112.13p 110.00p 111.00p 87699
31/07/2014 110.00p 112.50p 110.00p 110.75p 86802
30/07/2014 113.00p 113.00p 110.00p 110.00p 318053
29/07/2014 113.00p 113.00p 110.50p 110.50p 366938
28/07/2014 110.50p 113.00p 110.00p 110.50p 504182
25/07/2014 110.75p 113.00p 110.75p 113.00p 202225
24/07/2014 110.50p 113.25p 110.50p 111.00p 68926
23/07/2014 113.25p 113.25p 111.00p 112.25p 118055
22/07/2014 111.25p 112.02p 110.66p 111.00p 509008
21/07/2014 109.50p 113.00p 109.50p 110.50p 475244
18/07/2014 111.50p 112.42p 110.16p 112.00p 213974
17/07/2014 112.00p 112.00p 109.98p 111.75p 854370
16/07/2014 109.50p 112.00p 109.50p 111.00p 1250303
15/07/2014 109.50p 112.00p 109.50p 111.00p 299463
14/07/2014 111.00p 111.75p 110.00p 111.00p 487129
11/07/2014 108.50p 110.75p 108.50p 110.00p 281352
10/07/2014 110.00p 110.25p 109.00p 110.25p 793070
09/07/2014 108.50p 110.00p 108.50p 109.00p 275273
08/07/2014 109.00p 110.75p 108.50p 108.75p 785575
07/07/2014 111.00p 111.00p 110.03p 110.75p 157334
04/07/2014 111.00p 111.00p 110.00p 111.00p 816506
03/07/2014 110.00p 111.00p 108.63p 111.00p 438880
02/07/2014 110.00p 110.00p 109.27p 110.00p 427958
01/07/2014 110.50p 110.50p 109.15p 110.00p 392520
30/06/2014 111.00p 112.00p 106.85p 110.25p 1435734
27/06/2014 112.00p 112.00p 111.00p 111.00p 58830
26/06/2014 112.00p 112.80p 111.00p 111.50p 742730
25/06/2014 113.00p 115.00p 111.25p 112.50p 190038
24/06/2014 118.25p 119.00p 114.00p 114.00p 310174
23/06/2014 121.00p 121.00p 118.25p 118.25p 217622
20/06/2014 121.00p 121.00p 119.86p 121.00p 208773
19/06/2014 121.00p 121.00p 119.75p 120.00p 84479
18/06/2014 119.25p 120.25p 119.25p 119.75p 637500
17/06/2014 121.00p 122.50p 119.50p 120.00p 329504
16/06/2014 121.00p 123.00p 121.00p 121.50p 137341
13/06/2014 123.00p 123.00p 121.00p 123.00p 116187
12/06/2014 122.00p 123.50p 121.50p 121.50p 138729
11/06/2014 120.25p 123.50p 120.00p 122.75p 345033
10/06/2014 119.00p 121.00p 118.50p 120.25p 197161
09/06/2014 118.00p 119.00p 116.27p 119.00p 434371
06/06/2014 116.50p 118.25p 116.25p 117.50p 218543
05/06/2014 115.00p 117.00p 114.52p 116.25p 354500
04/06/2014 114.00p 115.50p 114.00p 115.00p 308478
03/06/2014 115.00p 115.75p 114.50p 114.75p 83569
02/06/2014 115.00p 116.25p 115.00p 115.00p 210187
30/05/2014 116.25p 116.25p 115.26p 116.00p 207238
29/05/2014 115.00p 116.25p 115.00p 115.50p 199699
28/05/2014 115.50p 116.25p 115.00p 115.00p 289351
27/05/2014 114.00p 115.00p 112.50p 115.00p 306821
23/05/2014 113.00p 113.75p 111.50p 111.75p 6970028
22/05/2014 115.00p 115.00p 113.00p 113.00p 359278
21/05/2014 116.00p 116.00p 114.00p 114.75p 55276
20/05/2014 118.50p 118.50p 114.64p 115.00p 196225
19/05/2014 121.00p 121.00p 117.50p 118.00p 89883
16/05/2014 120.00p 120.00p 118.00p 118.00p 293928
15/05/2014 124.00p 124.00p 119.00p 119.75p 91918
14/05/2014 123.50p 123.50p 122.00p 122.75p 318795
13/05/2014 125.00p 125.00p 122.00p 122.50p 228031
12/05/2014 125.00p 125.00p 122.00p 122.75p 156530
09/05/2014 125.00p 125.00p 122.00p 122.00p 496186
08/05/2014 125.00p 125.00p 123.00p 123.75p 42058
07/05/2014 124.00p 124.20p 123.00p 123.00p 89841
06/05/2014 124.00p 126.25p 123.00p 123.00p 164473
02/05/2014 126.50p 126.50p 124.75p 126.00p 718116
01/05/2014 126.50p 127.00p 124.25p 125.00p 142842
30/04/2014 126.00p 126.00p 124.25p 124.25p 427925
29/04/2014 125.00p 125.75p 123.75p 123.75p 620509
28/04/2014 124.75p 125.00p 123.42p 123.50p 235333
25/04/2014 123.75p 125.00p 122.25p 124.00p 851473
24/04/2014 122.00p 124.00p 121.25p 123.00p 705716
23/04/2014 120.00p 122.00p 120.00p 122.00p 511256
22/04/2014 120.00p 121.75p 118.41p 121.00p 379107
17/04/2014 117.50p 120.00p 117.06p 120.00p 169056
16/04/2014 116.00p 118.00p 116.00p 118.00p 209435
15/04/2014 118.00p 118.00p 113.75p 116.00p 240318
14/04/2014 121.00p 121.00p 115.00p 115.00p 171492
11/04/2014 123.00p 123.50p 121.00p 121.00p 169651
10/04/2014 124.75p 124.75p 122.60p 123.50p 130152
09/04/2014 124.00p 124.50p 121.75p 123.50p 220311
08/04/2014 126.25p 126.25p 121.75p 121.75p 117981
07/04/2014 126.75p 126.75p 124.50p 125.00p 165425
04/04/2014 125.00p 126.53p 124.00p 124.50p 332969
03/04/2014 125.25p 126.50p 124.00p 124.00p 1104389
02/04/2014 124.75p 126.50p 124.50p 125.50p 236407
01/04/2014 124.50p 126.75p 124.50p 125.00p 1201294
31/03/2014 125.00p 126.81p 124.25p 125.50p 274424
28/03/2014 126.75p 126.78p 125.00p 125.00p 283091
27/03/2014 125.00p 126.50p 125.00p 126.00p 413233
26/03/2014 127.00p 128.00p 125.00p 125.00p 361604
25/03/2014 131.00p 132.00p 126.25p 126.50p 186130
24/03/2014 132.00p 132.62p 130.50p 130.50p 258493
21/03/2014 127.75p 131.50p 126.75p 130.50p 549794
20/03/2014 127.25p 128.00p 126.17p 128.00p 264139
19/03/2014 124.25p 127.25p 124.25p 126.50p 532359
18/03/2014 125.75p 126.50p 124.20p 125.75p 199791
17/03/2014 125.50p 125.50p 123.63p 125.50p 71390
14/03/2014 125.00p 126.50p 123.00p 124.25p 204178
13/03/2014 128.00p 128.00p 125.33p 126.50p 136361
12/03/2014 127.00p 128.00p 124.95p 128.00p 141401
11/03/2014 120.00p 127.00p 120.00p 127.00p 416891
10/03/2014 118.00p 120.00p 115.25p 120.00p 432520
07/03/2014 118.75p 120.00p 117.50p 119.25p 1074946
06/03/2014 114.00p 118.70p 109.75p 118.50p 3744571
05/03/2014 110.25p 110.25p 108.25p 109.75p 256302
04/03/2014 108.25p 110.00p 108.00p 110.00p 115076
03/03/2014 110.00p 111.00p 108.00p 108.00p 614726
28/02/2014 110.00p 111.00p 108.48p 111.00p 930677
27/02/2014 109.75p 110.00p 108.90p 110.00p 108168
26/02/2014 110.50p 110.50p 108.00p 110.00p 148019
25/02/2014 109.50p 110.75p 109.00p 110.50p 690725
24/02/2014 111.00p 111.00p 109.74p 110.75p 264549
21/02/2014 109.75p 110.00p 108.21p 109.75p 123615
20/02/2014 111.00p 111.00p 108.00p 109.75p 128259
19/02/2014 112.00p 112.00p 109.00p 109.50p 113924
18/02/2014 111.00p 112.00p 109.00p 109.75p 272457
17/02/2014 112.00p 112.75p 109.25p 111.00p 726779
14/02/2014 113.00p 113.00p 109.00p 112.00p 1604178
13/02/2014 112.75p 113.00p 111.08p 113.00p 31254
12/02/2014 112.25p 114.50p 110.50p 112.50p 162774
11/02/2014 109.00p 113.00p 107.50p 113.00p 132903
10/02/2014 109.50p 110.32p 107.50p 107.50p 204206
07/02/2014 111.00p 111.00p 109.25p 110.00p 1000446
06/02/2014 110.25p 110.75p 108.25p 110.00p 248250
05/02/2014 114.50p 114.50p 110.00p 110.25p 773778
04/02/2014 116.00p 117.50p 112.75p 112.75p 213865
03/02/2014 119.50p 122.00p 116.00p 116.00p 839929
31/01/2014 116.00p 122.00p 114.69p 122.00p 438852
30/01/2014 115.00p 115.75p 113.90p 115.50p 74897
29/01/2014 114.75p 115.50p 113.50p 115.00p 213403
28/01/2014 113.50p 114.50p 112.50p 113.50p 380314
27/01/2014 114.75p 114.75p 111.25p 112.00p 298477
24/01/2014 113.50p 114.75p 112.49p 114.75p 589076
23/01/2014 114.50p 114.75p 113.25p 114.00p 83321
22/01/2014 112.00p 115.00p 111.00p 113.50p 180730
21/01/2014 108.25p 111.50p 108.25p 111.00p 853497
20/01/2014 108.50p 111.00p 107.84p 110.75p 141155
17/01/2014 107.25p 108.50p 107.05p 108.00p 102134
16/01/2014 108.00p 110.25p 104.65p 108.25p 386453
15/01/2014 109.00p 111.50p 109.00p 110.25p 186712
14/01/2014 112.00p 113.35p 110.00p 111.50p 437748
13/01/2014 112.00p 115.00p 112.00p 113.00p 280158
10/01/2014 114.00p 114.46p 113.50p 114.00p 446051
09/01/2014 114.00p 114.75p 113.30p 113.50p 128575
08/01/2014 111.00p 114.00p 111.00p 114.00p 137867
07/01/2014 112.00p 112.44p 110.80p 112.25p 130283
06/01/2014 111.00p 113.00p 109.00p 113.00p 446394
03/01/2014 109.50p 110.79p 108.28p 110.75p 263056
02/01/2014 110.25p 110.75p 108.00p 110.25p 314497
31/12/2013 108.25p 110.25p 108.25p 108.25p 5967
30/12/2013 110.25p 111.00p 108.25p 108.25p 54398
27/12/2013 110.00p 111.00p 109.50p 110.50p 124217
24/12/2013 109.50p 110.00p 108.00p 109.75p 38527
23/12/2013 109.00p 109.75p 107.22p 108.00p 144276
20/12/2013 105.00p 109.00p 105.00p 107.25p 293787
19/12/2013 103.00p 107.00p 103.00p 106.25p 265680
18/12/2013 105.00p 107.50p 103.50p 103.50p 181934
17/12/2013 105.00p 109.31p 105.00p 106.75p 246631
16/12/2013 102.00p 107.00p 102.00p 107.00p 295199
13/12/2013 100.00p 103.75p 100.00p 103.75p 50657
12/12/2013 101.25p 103.00p 101.25p 103.00p 40659
11/12/2013 99.50p 103.00p 99.50p 103.00p 320044

*Close Price adjusted for both dividends and splits