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
17/05/2013 78.25p 79.00p 76.00p 77.75p 342656
16/05/2013 77.00p 78.25p 77.00p 77.00p 308192
15/05/2013 77.00p 79.25p 77.00p 79.00p 607255
14/05/2013 77.25p 78.25p 76.25p 78.00p 341025
13/05/2013 78.25p 79.00p 77.00p 78.00p 516859
10/05/2013 79.25p 79.50p 78.25p 79.00p 3456432
09/05/2013 79.00p 79.25p 78.00p 79.25p 1294149
08/05/2013 79.00p 79.50p 78.00p 79.00p 337467
07/05/2013 77.50p 78.93p 77.50p 78.25p 121174
03/05/2013 78.00p 78.75p 77.00p 77.00p 808412
02/05/2013 78.00p 78.00p 77.00p 77.50p 291830
01/05/2013 79.50p 79.50p 77.00p 77.00p 295161
30/04/2013 80.00p 80.00p 78.50p 79.50p 398023
29/04/2013 80.00p 80.00p 77.00p 78.50p 435679
26/04/2013 78.50p 79.25p 78.00p 78.00p 670676
25/04/2013 77.00p 79.75p 77.00p 77.50p 173602
24/04/2013 79.50p 79.75p 77.98p 79.75p 89577
23/04/2013 78.60p 79.50p 78.46p 79.50p 89508
22/04/2013 79.00p 80.00p 78.00p 80.00p 163109
19/04/2013 77.75p 79.00p 77.22p 78.75p 120768
18/04/2013 78.00p 79.00p 77.00p 77.25p 157354
17/04/2013 76.75p 79.00p 74.96p 78.50p 446551
16/04/2013 76.00p 76.45p 75.00p 76.00p 152661
15/04/2013 74.50p 75.50p 74.50p 75.00p 118698
12/04/2013 74.75p 75.75p 74.64p 75.00p 181052
11/04/2013 75.50p 76.50p 74.75p 74.75p 298703
10/04/2013 77.00p 77.00p 74.50p 74.50p 258681
09/04/2013 75.00p 76.21p 74.75p 75.25p 393314
08/04/2013 74.50p 75.86p 74.50p 74.75p 200036
05/04/2013 75.25p 76.74p 74.50p 74.50p 351477
04/04/2013 76.00p 76.50p 75.23p 75.50p 80557
03/04/2013 75.75p 77.00p 75.00p 75.75p 224281
02/04/2013 75.00p 76.75p 74.82p 76.50p 337295
28/03/2013 75.00p 76.42p 75.00p 75.00p 294327
27/03/2013 78.00p 78.00p 75.50p 75.50p 1737109
26/03/2013 76.00p 76.50p 75.50p 75.75p 573060
25/03/2013 76.75p 77.50p 75.50p 76.50p 196255
22/03/2013 75.75p 77.00p 75.50p 76.50p 202801
21/03/2013 75.50p 77.00p 75.50p 76.00p 232406
20/03/2013 77.50p 77.50p 76.00p 77.00p 325755
19/03/2013 76.25p 77.25p 75.25p 77.25p 266115
18/03/2013 74.50p 76.50p 74.00p 76.50p 224746
15/03/2013 76.25p 77.00p 75.00p 77.00p 213170
14/03/2013 74.50p 76.50p 74.14p 76.50p 351500
13/03/2013 75.00p 75.00p 73.25p 75.00p 1422818
12/03/2013 74.00p 74.62p 72.75p 73.50p 185467
11/03/2013 73.50p 74.00p 72.00p 74.00p 751098
08/03/2013 74.00p 74.00p 72.00p 72.00p 743909
07/03/2013 75.00p 75.61p 72.50p 72.50p 307832
06/03/2013 68.00p 74.75p 67.00p 74.75p 2606935
05/03/2013 66.50p 67.50p 65.75p 66.00p 298785
04/03/2013 66.50p 67.70p 66.40p 66.75p 442291
01/03/2013 68.00p 68.00p 66.69p 67.25p 122035
28/02/2013 66.50p 68.00p 65.75p 67.50p 60204
27/02/2013 66.50p 66.50p 65.00p 66.50p 121302
26/02/2013 64.50p 66.50p 63.50p 65.25p 630475
25/02/2013 65.00p 66.00p 63.55p 65.00p 217589
22/02/2013 64.00p 65.00p 63.25p 64.75p 163778
21/02/2013 64.00p 64.00p 62.31p 63.50p 1034784
20/02/2013 64.00p 64.00p 63.00p 64.00p 96696
19/02/2013 62.00p 65.00p 60.25p 64.00p 1851334
18/02/2013 61.75p 62.00p 58.50p 61.00p 698035
15/02/2013 62.00p 62.00p 60.00p 60.00p 117459
14/02/2013 64.00p 64.00p 61.00p 62.00p 327672
13/02/2013 64.00p 64.00p 61.75p 63.00p 421626
12/02/2013 63.75p 64.14p 61.50p 61.50p 201329
11/02/2013 64.50p 66.00p 63.27p 64.00p 541286
08/02/2013 66.00p 66.00p 64.50p 66.00p 674073
07/02/2013 65.50p 66.75p 64.75p 66.00p 209357
06/02/2013 66.00p 67.00p 64.84p 66.00p 199143
05/02/2013 66.00p 66.00p 65.00p 66.00p 59841
04/02/2013 66.50p 66.53p 65.00p 65.50p 192653
01/02/2013 65.25p 66.50p 64.50p 66.50p 121647
31/01/2013 66.00p 67.50p 64.00p 64.50p 731093
30/01/2013 68.25p 69.54p 66.00p 66.00p 153931
29/01/2013 71.50p 72.00p 68.25p 69.50p 273148
28/01/2013 67.00p 72.00p 66.50p 71.50p 373974
25/01/2013 64.75p 67.00p 64.75p 66.50p 442135
24/01/2013 64.50p 66.75p 64.50p 66.00p 21276
23/01/2013 65.00p 66.75p 63.00p 65.25p 157036
22/01/2013 63.50p 65.00p 63.00p 65.00p 103852
21/01/2013 61.25p 64.50p 61.25p 64.50p 416584
18/01/2013 62.50p 63.00p 61.25p 62.50p 200107
17/01/2013 62.50p 62.75p 61.00p 62.00p 12085027
16/01/2013 63.00p 64.46p 61.50p 62.25p 196541
15/01/2013 63.50p 64.35p 63.50p 63.50p 1815253
14/01/2013 63.50p 65.00p 63.50p 63.50p 367431
11/01/2013 64.00p 64.50p 63.50p 64.50p 514630
10/01/2013 63.25p 65.00p 62.50p 65.00p 1779550
09/01/2013 64.50p 66.00p 63.25p 63.25p 2667274
08/01/2013 64.00p 65.00p 64.00p 65.00p 680226
07/01/2013 64.00p 65.26p 63.75p 64.25p 1097095
04/01/2013 64.00p 65.00p 63.75p 64.00p 784406
03/01/2013 64.25p 65.00p 63.35p 64.75p 339084
02/01/2013 63.75p 64.00p 62.50p 63.75p 298716
31/12/2012 61.75p 64.00p 61.75p 64.00p 23480
28/12/2012 62.25p 63.84p 61.21p 62.50p 489364
27/12/2012 61.25p 63.00p 60.79p 63.00p 191473
24/12/2012 62.70p 62.70p 61.18p 61.75p 10934
21/12/2012 62.00p 62.75p 61.00p 61.75p 145481
20/12/2012 56.75p 65.00p 56.75p 62.50p 988494
19/12/2012 56.50p 57.63p 55.50p 57.25p 892103
18/12/2012 56.75p 57.56p 55.65p 57.25p 422738
17/12/2012 55.00p 57.06p 54.10p 56.00p 1252466
14/12/2012 57.75p 58.95p 54.00p 54.00p 619234
13/12/2012 64.00p 64.00p 55.00p 58.50p 5405079
12/12/2012 69.00p 69.50p 66.50p 69.00p 384574
11/12/2012 67.50p 68.68p 67.00p 68.50p 688707
10/12/2012 69.00p 69.00p 66.75p 68.00p 51717
07/12/2012 67.50p 68.65p 66.38p 68.00p 201231
06/12/2012 67.25p 67.82p 66.51p 67.25p 565728
05/12/2012 67.50p 67.50p 66.00p 66.00p 280134
04/12/2012 67.00p 67.50p 66.00p 66.50p 439268
03/12/2012 67.50p 68.55p 67.00p 67.00p 690758
30/11/2012 69.75p 69.75p 67.50p 67.50p 255792
29/11/2012 69.00p 70.00p 67.75p 70.00p 146594
28/11/2012 68.00p 69.00p 66.52p 69.00p 332854
27/11/2012 68.00p 68.00p 66.56p 68.00p 144657
26/11/2012 67.00p 68.29p 66.50p 66.50p 475613
23/11/2012 67.75p 68.00p 65.89p 67.75p 208971
22/11/2012 67.75p 67.93p 66.50p 67.00p 82971
21/11/2012 66.00p 68.00p 66.00p 67.50p 122463
20/11/2012 66.75p 66.77p 64.45p 66.00p 562170
19/11/2012 67.00p 68.57p 66.83p 67.00p 145112
16/11/2012 69.25p 69.75p 66.75p 67.00p 110889
15/11/2012 69.00p 70.00p 69.00p 69.75p 184199
14/11/2012 71.00p 72.40p 69.86p 70.00p 197539
13/11/2012 72.25p 72.40p 71.00p 72.25p 273400
12/11/2012 73.00p 73.90p 72.00p 72.00p 110341
09/11/2012 75.25p 75.25p 73.00p 73.00p 74204
08/11/2012 74.25p 75.00p 73.80p 75.00p 577930
07/11/2012 75.75p 75.79p 74.50p 75.00p 600547
06/11/2012 74.25p 75.00p 74.25p 74.75p 194839
05/11/2012 74.75p 75.37p 74.05p 75.00p 87530
02/11/2012 76.00p 76.50p 74.50p 74.75p 149719
01/11/2012 73.75p 74.86p 73.09p 74.50p 449732
31/10/2012 74.25p 75.25p 73.50p 73.50p 64820
30/10/2012 75.75p 75.75p 74.15p 74.25p 291959
29/10/2012 77.25p 77.30p 74.50p 74.75p 182517
26/10/2012 75.50p 77.75p 75.50p 77.75p 634828
25/10/2012 75.75p 77.50p 75.00p 77.50p 114229
24/10/2012 76.50p 77.25p 75.66p 77.25p 116805
23/10/2012 74.00p 76.00p 74.00p 76.00p 397328
22/10/2012 73.75p 75.00p 73.35p 74.37p 283039
19/10/2012 73.00p 74.07p 72.81p 73.00p 1561709
18/10/2012 72.50p 73.75p 71.16p 73.25p 663992
17/10/2012 72.25p 72.25p 70.00p 71.75p 267834
16/10/2012 72.25p 73.00p 72.06p 72.50p 163604
15/10/2012 76.00p 76.00p 72.00p 72.00p 369529
12/10/2012 75.75p 75.75p 73.25p 74.50p 310423
11/10/2012 76.00p 76.00p 74.05p 74.50p 104388
10/10/2012 76.00p 77.71p 75.00p 75.00p 129290
09/10/2012 78.25p 78.25p 76.50p 77.25p 38305
08/10/2012 78.75p 79.00p 76.67p 79.00p 16467
05/10/2012 79.25p 79.33p 76.69p 79.00p 190733
04/10/2012 78.25p 79.00p 76.00p 77.00p 212780
03/10/2012 77.00p 78.50p 77.00p 78.50p 66495
02/10/2012 79.50p 79.50p 77.00p 78.50p 108489
01/10/2012 80.00p 80.00p 78.34p 78.75p 385766
28/09/2012 79.00p 79.00p 77.98p 79.00p 259064
27/09/2012 80.00p 80.00p 78.25p 79.00p 61508
26/09/2012 79.00p 80.00p 78.25p 78.50p 63063
25/09/2012 80.25p 80.50p 78.50p 78.50p 273192
24/09/2012 80.25p 80.50p 79.00p 80.25p 131127
21/09/2012 80.25p 80.63p 79.00p 80.50p 1349392
20/09/2012 80.25p 80.75p 78.25p 80.00p 257031
19/09/2012 80.00p 80.75p 78.50p 78.50p 959113
18/09/2012 80.00p 80.75p 78.00p 80.00p 194239
17/09/2012 79.75p 80.00p 77.97p 79.50p 322373
14/09/2012 78.00p 80.00p 77.31p 80.00p 104675
13/09/2012 79.00p 79.97p 77.51p 79.00p 107057
12/09/2012 77.75p 78.93p 77.00p 78.00p 807956
11/09/2012 78.00p 78.67p 76.00p 77.50p 325927
10/09/2012 80.75p 81.00p 77.50p 77.50p 639425
07/09/2012 80.50p 81.00p 78.00p 80.25p 1401296
06/09/2012 78.00p 81.00p 76.48p 79.50p 289225
05/09/2012 73.00p 77.00p 71.88p 76.75p 454192
04/09/2012 70.00p 71.00p 68.50p 69.00p 416364
03/09/2012 68.25p 70.00p 68.25p 70.00p 60547
31/08/2012 69.50p 69.82p 68.25p 68.25p 85153
30/08/2012 68.00p 69.75p 68.00p 69.50p 67956
29/08/2012 70.00p 70.00p 68.00p 69.00p 375491
28/08/2012 67.75p 70.00p 67.75p 68.88p 203100
24/08/2012 69.50p 69.75p 67.75p 69.00p 212080
23/08/2012 67.75p 68.56p 67.75p 67.75p 174173
22/08/2012 67.75p 69.72p 67.50p 67.50p 196333
21/08/2012 70.00p 70.10p 67.75p 67.75p 83346
20/08/2012 67.50p 70.00p 67.50p 70.00p 426694
17/08/2012 69.00p 69.75p 67.50p 67.50p 93078
16/08/2012 68.00p 70.00p 68.00p 68.50p 47543
15/08/2012 69.75p 70.00p 69.02p 69.50p 1034561
14/08/2012 68.75p 69.75p 68.50p 69.75p 157403
13/08/2012 68.25p 70.00p 68.25p 68.50p 214468
10/08/2012 68.00p 69.00p 68.00p 69.00p 212866
09/08/2012 68.75p 68.86p 68.00p 68.25p 296350
08/08/2012 69.00p 69.00p 67.00p 68.00p 271303
07/08/2012 68.00p 69.00p 68.00p 68.50p 497401
06/08/2012 69.00p 69.00p 67.50p 68.25p 173914
03/08/2012 68.00p 69.00p 67.25p 67.25p 177774
02/08/2012 67.00p 69.00p 67.00p 68.00p 280171

*Close Price adjusted for both dividends and splits