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
01/08/2012 69.50p 69.86p 67.75p 69.50p 344498
31/07/2012 70.50p 70.50p 68.50p 68.50p 42016
30/07/2012 70.50p 70.78p 68.54p 69.50p 66317
27/07/2012 71.75p 71.75p 69.24p 69.63p 79131
26/07/2012 70.75p 71.50p 69.45p 70.00p 39170
25/07/2012 71.25p 71.25p 68.75p 70.75p 126991
24/07/2012 70.25p 71.25p 70.25p 70.75p 42695
23/07/2012 70.25p 71.06p 69.25p 70.25p 83221
20/07/2012 71.00p 71.75p 70.25p 70.25p 46474
19/07/2012 69.50p 71.75p 68.00p 71.75p 150825
18/07/2012 70.00p 70.00p 68.00p 68.75p 120562
17/07/2012 67.00p 69.50p 67.00p 68.00p 79813
16/07/2012 69.00p 70.00p 67.75p 70.00p 257164
13/07/2012 66.25p 68.50p 66.25p 68.50p 65953
12/07/2012 67.00p 69.25p 66.25p 66.25p 168957
11/07/2012 70.50p 70.50p 68.50p 69.00p 58257
10/07/2012 69.50p 70.50p 69.00p 69.50p 306947
09/07/2012 67.00p 69.25p 66.76p 69.00p 295330
06/07/2012 68.00p 69.00p 66.25p 67.75p 2421045
05/07/2012 66.50p 67.63p 65.56p 66.00p 501761
04/07/2012 66.00p 67.50p 66.00p 66.00p 885306
03/07/2012 65.75p 66.23p 65.50p 66.00p 220549
02/07/2012 66.00p 67.00p 65.12p 66.00p 1191000
29/06/2012 66.00p 66.34p 64.20p 65.00p 557124
28/06/2012 66.50p 66.50p 65.00p 65.00p 179340
27/06/2012 66.00p 66.88p 65.50p 66.00p 317054
26/06/2012 67.00p 67.50p 65.00p 66.00p 2150912
25/06/2012 65.00p 66.75p 65.00p 65.00p 289423
22/06/2012 66.25p 67.57p 66.00p 66.37p 175068
21/06/2012 64.25p 67.41p 64.25p 67.25p 100260
20/06/2012 66.50p 66.97p 63.09p 64.00p 665352
19/06/2012 68.75p 69.74p 67.00p 67.50p 165603
18/06/2012 70.00p 70.00p 69.00p 69.50p 148781
15/06/2012 70.00p 70.05p 69.12p 69.75p 487598
14/06/2012 70.75p 71.13p 69.50p 69.50p 1517397
13/06/2012 73.00p 73.50p 70.50p 70.50p 601876
12/06/2012 69.75p 75.00p 67.48p 73.00p 1703483
11/06/2012 77.00p 77.31p 76.43p 77.00p 201980
08/06/2012 75.50p 77.50p 75.50p 77.00p 276500
07/06/2012 75.50p 77.46p 75.50p 76.00p 460073
06/06/2012 74.00p 77.50p 73.51p 77.50p 1061517
01/06/2012 78.25p 78.25p 74.25p 75.00p 128021
31/05/2012 77.75p 80.00p 76.03p 78.50p 4063972
30/05/2012 76.00p 78.00p 75.13p 77.00p 1156202
29/05/2012 76.00p 76.50p 75.00p 76.00p 508469
28/05/2012 77.00p 77.00p 75.00p 76.50p 382961
25/05/2012 80.00p 80.00p 75.50p 75.88p 392155
24/05/2012 77.00p 81.50p 75.73p 79.75p 3070392
23/05/2012 79.00p 79.00p 77.26p 78.50p 206607
22/05/2012 79.00p 79.00p 77.25p 78.25p 1399813
21/05/2012 78.75p 79.00p 77.06p 78.50p 804594
18/05/2012 81.00p 81.00p 77.00p 78.50p 861003
17/05/2012 75.50p 80.85p 75.13p 80.00p 560400
16/05/2012 70.50p 75.00p 70.44p 74.50p 166687
15/05/2012 70.00p 71.75p 70.00p 70.75p 213204
14/05/2012 70.00p 72.63p 70.00p 70.00p 226011
11/05/2012 72.00p 72.00p 70.25p 72.00p 50573
10/05/2012 69.75p 72.16p 69.25p 70.50p 327123
09/05/2012 65.00p 70.75p 64.50p 70.75p 715872
08/05/2012 71.00p 72.09p 65.25p 65.25p 436984
04/05/2012 76.00p 76.00p 71.00p 71.25p 165010
03/05/2012 75.25p 75.63p 73.50p 74.00p 261129
02/05/2012 75.00p 76.62p 75.00p 75.75p 455111
01/05/2012 76.00p 76.00p 74.35p 75.50p 190836
30/04/2012 75.75p 77.00p 74.00p 74.00p 407176
27/04/2012 75.50p 76.50p 75.48p 76.00p 159336
26/04/2012 75.50p 77.17p 75.25p 76.75p 300418
25/04/2012 75.50p 77.63p 75.00p 76.25p 403068
24/04/2012 75.50p 77.25p 75.40p 76.00p 154665
23/04/2012 76.25p 78.25p 75.50p 76.75p 141225
20/04/2012 77.50p 77.84p 76.00p 77.75p 407767
19/04/2012 77.50p 78.85p 77.50p 77.50p 269502
18/04/2012 78.00p 78.68p 77.50p 78.00p 375174
17/04/2012 78.50p 79.66p 77.74p 78.63p 280761
16/04/2012 77.50p 79.35p 76.47p 78.50p 1567399
13/04/2012 77.00p 77.75p 75.85p 76.75p 952625
12/04/2012 78.00p 79.16p 77.25p 77.63p 977064
11/04/2012 77.00p 78.95p 76.50p 78.00p 107068
10/04/2012 78.50p 79.50p 77.11p 77.50p 296940
05/04/2012 78.25p 80.75p 77.14p 78.50p 1266135
04/04/2012 78.50p 80.00p 77.50p 78.00p 193721
03/04/2012 79.50p 80.74p 78.75p 80.00p 965971
02/04/2012 78.25p 80.25p 76.06p 80.25p 2278605
30/03/2012 76.75p 78.50p 75.11p 77.00p 769534
29/03/2012 76.50p 77.60p 75.50p 77.00p 954835
28/03/2012 76.50p 78.19p 75.12p 76.50p 379731
27/03/2012 78.50p 79.75p 76.09p 76.63p 500785
26/03/2012 78.25p 79.75p 77.89p 78.50p 154025
23/03/2012 78.25p 79.75p 77.50p 78.50p 996288
22/03/2012 79.00p 79.42p 77.75p 78.00p 430812
21/03/2012 79.25p 80.75p 79.00p 79.00p 348468
20/03/2012 82.00p 83.17p 79.00p 79.00p 665505
19/03/2012 82.00p 84.19p 82.00p 82.88p 813757
16/03/2012 81.75p 84.11p 81.50p 83.00p 2603419
15/03/2012 82.25p 83.25p 81.50p 81.50p 1302243
14/03/2012 82.00p 83.39p 82.00p 83.00p 256380
13/03/2012 84.25p 86.00p 82.00p 82.75p 641068
12/03/2012 88.00p 88.00p 84.00p 84.50p 209094
09/03/2012 88.00p 88.00p 86.78p 87.37p 312968
08/03/2012 85.00p 88.25p 85.00p 87.00p 638745
07/03/2012 90.00p 90.00p 84.06p 84.25p 1305241
06/03/2012 93.50p 94.36p 91.00p 91.00p 451411
05/03/2012 94.00p 95.00p 93.25p 94.00p 434405
02/03/2012 93.00p 94.00p 92.25p 94.00p 546869
01/03/2012 92.00p 93.50p 91.00p 92.50p 101879
29/02/2012 92.50p 93.38p 92.40p 92.50p 131261
28/02/2012 93.50p 93.70p 92.50p 92.50p 179996
27/02/2012 94.00p 94.00p 92.00p 93.50p 474264
24/02/2012 90.75p 93.75p 90.75p 92.00p 438210
23/02/2012 92.75p 93.25p 90.50p 91.00p 171072
22/02/2012 92.00p 92.81p 90.43p 91.75p 169577
21/02/2012 91.50p 92.21p 90.40p 91.00p 85805
20/02/2012 90.00p 92.00p 88.99p 90.50p 173654
17/02/2012 88.50p 90.50p 88.43p 90.50p 210787
16/02/2012 88.00p 88.75p 87.43p 87.75p 91512
15/02/2012 89.25p 89.50p 88.00p 89.25p 107191
14/02/2012 87.50p 88.87p 87.25p 87.75p 659022
13/02/2012 87.50p 89.00p 87.00p 88.50p 152061
10/02/2012 88.50p 89.49p 87.50p 88.00p 141778
09/02/2012 87.00p 89.39p 87.00p 87.25p 192164
08/02/2012 87.75p 89.59p 87.50p 87.50p 39649
07/02/2012 89.75p 91.66p 87.00p 87.00p 215387
06/02/2012 91.00p 91.72p 89.00p 89.00p 194084
03/02/2012 93.00p 93.75p 91.50p 91.50p 1100468
02/02/2012 90.00p 93.00p 88.43p 92.00p 657564
01/02/2012 85.75p 90.00p 85.75p 89.25p 214955
31/01/2012 85.75p 87.66p 85.25p 86.00p 151115
30/01/2012 87.25p 88.75p 85.75p 85.75p 280902
27/01/2012 86.00p 88.50p 85.00p 88.50p 56116
26/01/2012 85.00p 86.00p 84.50p 86.00p 339274
25/01/2012 86.00p 87.00p 84.65p 86.00p 231513
24/01/2012 88.50p 89.38p 85.28p 87.25p 150369
23/01/2012 88.75p 90.00p 88.31p 90.00p 286059
20/01/2012 90.00p 90.00p 88.78p 90.00p 113269
19/01/2012 91.00p 91.00p 90.00p 90.25p 159235
18/01/2012 92.50p 93.00p 90.00p 90.00p 2406431
17/01/2012 91.00p 93.00p 91.00p 93.00p 286677
16/01/2012 92.00p 93.00p 91.30p 93.00p 185241
13/01/2012 93.00p 93.50p 92.33p 92.37p 453478
12/01/2012 92.00p 93.26p 91.09p 93.00p 330903
11/01/2012 94.00p 94.00p 92.50p 92.50p 35230
10/01/2012 92.75p 94.98p 91.00p 91.00p 289490
09/01/2012 92.50p 94.75p 92.50p 93.00p 65217
06/01/2012 93.50p 94.73p 92.50p 92.50p 125826
05/01/2012 92.75p 95.00p 92.00p 95.00p 372699
04/01/2012 93.50p 94.00p 91.69p 94.00p 586027
03/01/2012 92.50p 94.75p 91.00p 94.00p 954139
30/12/2011 92.00p 92.50p 91.25p 92.00p 20467
29/12/2011 93.00p 93.00p 91.00p 92.50p 84874
28/12/2011 92.00p 93.00p 91.25p 92.50p 112008
23/12/2011 93.00p 93.00p 91.00p 93.00p 18937
22/12/2011 93.50p 93.50p 91.00p 91.00p 56733
21/12/2011 94.50p 95.00p 92.00p 92.00p 672112
20/12/2011 93.50p 94.18p 92.94p 93.25p 4963370
19/12/2011 93.50p 96.00p 92.31p 93.00p 445132
16/12/2011 94.00p 95.90p 93.35p 93.50p 614699
15/12/2011 92.00p 96.00p 91.55p 94.25p 1390476
14/12/2011 92.00p 93.48p 91.50p 91.75p 353136
13/12/2011 90.00p 94.00p 89.00p 94.00p 251960
12/12/2011 91.00p 92.25p 90.00p 90.00p 132806
09/12/2011 92.00p 92.00p 89.73p 90.00p 4303682
08/12/2011 89.50p 92.00p 89.50p 90.25p 657500
07/12/2011 88.00p 94.40p 86.67p 89.50p 2513683
06/12/2011 84.25p 87.00p 84.19p 85.75p 390318
05/12/2011 83.00p 84.70p 82.00p 84.50p 208837
02/12/2011 75.00p 84.87p 75.00p 84.00p 1900273
01/12/2011 75.00p 75.63p 72.50p 72.50p 449274
30/11/2011 74.00p 76.50p 74.00p 76.50p 27660
29/11/2011 77.00p 77.00p 75.30p 77.00p 94073
28/11/2011 78.00p 78.21p 76.66p 77.00p 80644
25/11/2011 80.00p 80.62p 76.50p 76.50p 147111
24/11/2011 81.00p 82.00p 81.00p 81.50p 115247
23/11/2011 81.75p 83.25p 81.00p 81.00p 186185
22/11/2011 85.00p 85.00p 81.20p 82.50p 779216
21/11/2011 84.00p 84.95p 83.50p 83.50p 180336
18/11/2011 84.68p 86.03p 84.50p 84.50p 54795
17/11/2011 85.00p 86.06p 84.50p 84.75p 189998
16/11/2011 84.75p 86.44p 84.75p 85.50p 633608
15/11/2011 85.75p 86.71p 85.00p 85.00p 251613
14/11/2011 87.00p 87.50p 85.56p 85.75p 175504
11/11/2011 84.75p 86.00p 84.75p 84.75p 75348
10/11/2011 85.70p 85.70p 84.25p 84.25p 80378
09/11/2011 84.25p 85.74p 84.25p 84.25p 17068
08/11/2011 84.00p 85.52p 83.50p 85.00p 147464
07/11/2011 82.50p 84.06p 82.50p 83.00p 205279
04/11/2011 82.75p 84.94p 82.50p 82.75p 55323
03/11/2011 82.00p 84.57p 82.00p 83.50p 329660
02/11/2011 82.00p 83.95p 82.00p 82.00p 122361
01/11/2011 82.50p 84.81p 82.50p 83.00p 163370
31/10/2011 85.05p 86.61p 85.05p 85.50p 18969
28/10/2011 84.50p 86.00p 84.50p 85.50p 38067
27/10/2011 84.50p 86.50p 84.00p 84.00p 92271
26/10/2011 84.00p 86.50p 84.00p 85.50p 74246
25/10/2011 84.50p 87.25p 84.50p 85.75p 176563
24/10/2011 85.50p 86.84p 85.00p 86.00p 225490
21/10/2011 86.00p 87.50p 86.00p 86.25p 318175
20/10/2011 88.00p 88.00p 86.50p 86.50p 400149
19/10/2011 87.00p 88.74p 84.86p 87.25p 144103
18/10/2011 85.25p 86.77p 85.00p 85.25p 245033
17/10/2011 85.25p 86.50p 84.53p 85.25p 173312

*Close Price adjusted for both dividends and splits