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
09/09/2010 54.25p 55.00p 53.75p 54.25p 692684
08/09/2010 54.00p 54.85p 53.50p 54.25p 742035
07/09/2010 52.75p 53.50p 52.75p 53.25p 1717385
06/09/2010 52.00p 55.00p 52.00p 52.75p 1577335
03/09/2010 52.00p 53.00p 51.00p 52.00p 802462
02/09/2010 52.00p 52.75p 51.50p 52.00p 328877
01/09/2010 52.00p 52.75p 51.00p 52.00p 2239300
31/08/2010 52.00p 52.75p 51.35p 52.00p 25781
27/08/2010 52.00p 52.50p 51.41p 52.00p 63496
26/08/2010 52.00p 52.48p 51.15p 52.00p 651561
25/08/2010 52.75p 53.50p 51.00p 52.00p 2261775
24/08/2010 53.75p 54.00p 52.75p 52.75p 146031
23/08/2010 54.00p 55.00p 53.25p 53.75p 328962
20/08/2010 54.00p 54.50p 53.52p 54.00p 60971
19/08/2010 54.00p 54.85p 53.45p 54.00p 328825
18/08/2010 52.50p 55.00p 52.50p 54.00p 527981
17/08/2010 51.50p 53.00p 51.00p 52.50p 136735
16/08/2010 52.00p 53.00p 51.00p 51.50p 60350
13/08/2010 52.00p 53.00p 51.65p 52.00p 138560
12/08/2010 51.00p 52.96p 51.00p 52.00p 237251
11/08/2010 51.00p 51.75p 50.50p 51.00p 102105
10/08/2010 51.00p 51.60p 51.00p 51.00p 40945
09/08/2010 51.00p 52.00p 51.00p 51.00p 143255
06/08/2010 52.00p 52.00p 50.15p 51.00p 163162
05/08/2010 52.00p 52.40p 51.50p 52.00p 282588
04/08/2010 52.00p 52.97p 51.50p 52.00p 424396
03/08/2010 51.25p 53.00p 50.00p 52.00p 193952
02/08/2010 49.75p 51.00p 49.23p 51.00p 141975
30/07/2010 50.00p 50.50p 49.50p 49.75p 221433
29/07/2010 50.00p 50.65p 49.12p 50.00p 263798
28/07/2010 50.00p 50.00p 49.00p 50.00p 35327
27/07/2010 51.50p 51.50p 49.00p 50.00p 208616
26/07/2010 52.00p 53.00p 51.00p 51.50p 159587
23/07/2010 52.75p 53.37p 51.50p 52.00p 89913
22/07/2010 51.75p 53.90p 51.50p 52.75p 989512
21/07/2010 48.75p 53.50p 48.75p 51.75p 484528
20/07/2010 48.50p 49.50p 48.50p 48.75p 30770
19/07/2010 48.00p 49.50p 47.66p 48.50p 214880
16/07/2010 48.00p 48.39p 47.50p 48.00p 21500
15/07/2010 48.00p 48.20p 47.66p 48.00p 30407
14/07/2010 48.50p 50.00p 47.61p 48.00p 271436
13/07/2010 48.50p 50.00p 47.55p 48.50p 144492
12/07/2010 46.75p 50.00p 46.55p 48.50p 210059
09/07/2010 46.75p 47.50p 46.35p 46.75p 202350
08/07/2010 45.25p 47.60p 43.38p 46.75p 638534
07/07/2010 45.00p 46.00p 44.42p 45.25p 331998
06/07/2010 45.00p 45.95p 45.00p 45.00p 16875
05/07/2010 45.00p 45.00p 45.00p 45.00p 218350
02/07/2010 44.50p 45.75p 44.32p 45.00p 100433
01/07/2010 44.25p 45.00p 44.00p 44.50p 330000
30/06/2010 44.00p 44.25p 43.00p 44.25p 89895
29/06/2010 44.00p 45.00p 43.00p 44.00p 242143
28/06/2010 45.00p 45.00p 43.50p 44.00p 83854
25/06/2010 46.00p 46.00p 44.00p 45.00p 111735
24/06/2010 46.00p 46.00p 45.25p 46.00p 174742
23/06/2010 46.00p 46.66p 45.00p 46.00p 1134825
22/06/2010 46.00p 47.00p 45.00p 46.00p 1442101
21/06/2010 45.50p 47.00p 45.00p 46.00p 1080538
18/06/2010 44.00p 46.00p 43.62p 45.50p 183036
17/06/2010 43.00p 45.00p 42.32p 44.00p 156580
16/06/2010 42.75p 43.85p 41.87p 43.00p 106402
15/06/2010 42.75p 43.75p 41.00p 42.75p 235715
14/06/2010 41.50p 43.50p 41.27p 42.75p 319520
11/06/2010 41.75p 42.00p 41.00p 41.50p 1430548
10/06/2010 41.50p 42.00p 41.00p 41.50p 394424
09/06/2010 42.00p 43.00p 41.25p 41.50p 494136
08/06/2010 42.00p 43.00p 41.55p 42.00p 64886
07/06/2010 41.75p 43.00p 41.62p 42.00p 63370
04/06/2010 42.00p 42.95p 41.00p 41.75p 509196
03/06/2010 42.00p 42.00p 41.36p 42.00p 359500
02/06/2010 42.00p 42.75p 41.32p 42.00p 128754
01/06/2010 41.00p 42.45p 40.43p 41.25p 26278
28/05/2010 40.00p 42.00p 40.00p 41.00p 50063
27/05/2010 39.50p 40.00p 39.50p 40.00p 20000
26/05/2010 39.00p 39.88p 38.50p 39.00p 34335
25/05/2010 39.75p 40.00p 38.50p 39.00p 140280
24/05/2010 39.00p 40.00p 38.50p 39.75p 626447
21/05/2010 40.25p 40.30p 37.25p 39.00p 3293606
20/05/2010 43.00p 43.00p 40.00p 40.50p 363073
19/05/2010 41.50p 44.00p 41.45p 43.00p 751501
18/05/2010 41.00p 42.00p 40.50p 41.50p 301714
17/05/2010 41.25p 41.25p 40.55p 41.00p 12638
14/05/2010 41.25p 41.25p 40.50p 41.25p 172030
13/05/2010 40.50p 41.25p 40.25p 41.25p 83397
12/05/2010 40.00p 41.00p 40.00p 40.50p 107401
11/05/2010 41.00p 42.00p 40.00p 40.25p 239524
10/05/2010 41.00p 42.00p 39.88p 41.00p 366200
07/05/2010 40.75p 41.00p 40.00p 41.00p 127344
06/05/2010 40.75p 41.90p 40.75p 41.00p 168950
05/05/2010 41.00p 42.00p 40.00p 40.75p 1283750
04/05/2010 41.00p 42.50p 40.10p 40.75p 312044
30/04/2010 41.00p 41.00p 40.14p 41.00p 12978
29/04/2010 41.00p 41.75p 40.38p 41.00p 42272
28/04/2010 41.00p 41.75p 40.35p 41.00p 34436
27/04/2010 41.00p 42.00p 40.00p 41.00p 173427
26/04/2010 41.25p 42.93p 41.00p 41.00p 237761
23/04/2010 42.00p 42.15p 40.15p 41.50p 418335
22/04/2010 42.00p 42.00p 41.00p 42.00p 103483
21/04/2010 42.00p 42.75p 41.45p 42.00p 63272
20/04/2010 42.00p 42.85p 42.00p 42.00p 18400
19/04/2010 42.00p 42.00p 42.00p 42.00p 632000
16/04/2010 42.00p 43.00p 41.50p 42.00p 148964
15/04/2010 41.25p 43.00p 41.25p 42.00p 1382504
14/04/2010 39.75p 41.00p 39.75p 40.25p 677218
13/04/2010 39.75p 40.50p 39.45p 40.00p 57483
12/04/2010 39.50p 40.26p 39.13p 39.75p 159638
09/04/2010 39.75p 40.40p 38.50p 39.50p 268785
08/04/2010 39.50p 40.50p 38.76p 39.75p 16592
07/04/2010 38.25p 39.50p 38.25p 39.50p 252089
06/04/2010 38.00p 38.20p 37.53p 38.00p 69235
01/04/2010 38.00p 38.50p 37.50p 38.00p 41529
31/03/2010 39.00p 39.00p 37.50p 38.00p 212204
30/03/2010 39.00p 40.00p 38.54p 39.00p 112526
29/03/2010 38.00p 40.00p 37.75p 39.00p 387580
26/03/2010 36.50p 38.50p 36.11p 38.00p 199223
25/03/2010 36.75p 37.00p 36.50p 36.50p 91609
24/03/2010 36.50p 37.80p 36.04p 36.75p 339330
23/03/2010 37.00p 37.70p 36.25p 36.50p 273873
22/03/2010 38.75p 39.27p 35.00p 37.00p 5986705
19/03/2010 35.25p 39.96p 35.00p 38.75p 1154434
18/03/2010 42.00p 42.00p 40.50p 41.75p 85897
17/03/2010 42.00p 42.50p 41.00p 42.00p 254479
16/03/2010 41.75p 42.70p 41.00p 42.00p 350671
15/03/2010 40.75p 42.82p 40.75p 41.75p 465065
12/03/2010 38.50p 41.00p 38.50p 40.75p 502053
11/03/2010 39.75p 40.00p 38.00p 38.50p 332461
10/03/2010 41.00p 41.00p 38.10p 39.75p 845450
09/03/2010 41.50p 42.96p 40.10p 41.00p 339864
08/03/2010 40.75p 41.50p 40.30p 40.75p 168281
05/03/2010 39.00p 43.00p 38.25p 40.75p 719284
04/03/2010 39.00p 39.00p 38.25p 39.00p 47977
03/03/2010 38.50p 39.76p 38.25p 39.00p 65051
02/03/2010 38.50p 39.50p 38.00p 38.50p 2711885
01/03/2010 38.25p 41.00p 38.00p 38.50p 333700
26/02/2010 33.75p 41.50p 33.75p 38.25p 2403085
25/02/2010 33.75p 33.85p 33.55p 33.75p 38317
24/02/2010 33.75p 34.00p 33.57p 33.75p 129207
23/02/2010 33.50p 33.75p 33.50p 33.75p 234991
22/02/2010 33.25p 33.55p 33.00p 33.50p 633516
19/02/2010 33.25p 33.55p 32.75p 33.25p 258000
18/02/2010 33.25p 33.85p 32.75p 33.25p 10635
17/02/2010 32.50p 33.75p 32.50p 33.25p 474487
16/02/2010 32.25p 33.00p 31.91p 32.50p 55804
15/02/2010 32.25p 32.90p 31.75p 32.25p 32200
12/02/2010 32.25p 33.00p 31.50p 32.25p 154640
11/02/2010 32.00p 33.00p 32.00p 32.25p 83259
10/02/2010 32.00p 32.50p 31.15p 32.00p 65070
09/02/2010 32.00p 33.00p 31.32p 32.00p 283517
08/02/2010 32.50p 32.75p 31.32p 32.00p 386199
05/02/2010 33.50p 33.50p 32.50p 32.50p 56034
04/02/2010 34.00p 34.45p 33.35p 33.50p 97902
03/02/2010 33.75p 34.45p 33.16p 34.00p 38241
02/02/2010 33.75p 34.50p 33.05p 33.75p 120197
01/02/2010 34.25p 34.25p 33.05p 33.75p 269963
29/01/2010 34.25p 34.83p 33.69p 34.25p 10929
28/01/2010 33.75p 35.00p 33.75p 34.25p 173574
27/01/2010 33.75p 34.13p 32.58p 32.75p 190797
26/01/2010 34.75p 34.75p 33.50p 33.75p 164929
25/01/2010 34.50p 35.25p 34.50p 34.75p 690528
22/01/2010 34.50p 34.80p 34.35p 34.50p 76457
21/01/2010 34.25p 35.49p 34.25p 34.50p 327374
20/01/2010 33.00p 34.50p 32.75p 34.25p 256741
19/01/2010 32.75p 33.31p 32.05p 33.00p 51585
18/01/2010 33.25p 33.50p 32.00p 32.75p 40617
15/01/2010 33.75p 33.75p 33.02p 33.50p 64181
14/01/2010 34.75p 34.75p 33.00p 33.75p 411679
13/01/2010 36.00p 36.75p 34.00p 34.75p 155046
12/01/2010 36.00p 36.85p 35.00p 36.00p 49352
11/01/2010 35.50p 36.00p 35.15p 36.00p 130176
08/01/2010 35.25p 36.00p 34.74p 35.50p 146225
07/01/2010 34.50p 36.00p 34.25p 35.25p 206994
06/01/2010 34.25p 35.00p 34.00p 34.50p 323899
05/01/2010 33.75p 35.00p 33.25p 34.25p 1606647
04/01/2010 32.25p 34.50p 32.25p 33.50p 4326511
31/12/2009 32.25p 33.00p 32.25p 32.25p 1015166
30/12/2009 32.25p 33.00p 32.00p 32.25p 420949
29/12/2009 32.25p 33.00p 31.80p 32.25p 327108
24/12/2009 32.25p 32.75p 32.25p 32.25p 34834
23/12/2009 32.25p 32.95p 31.75p 32.25p 90338
22/12/2009 32.50p 33.09p 32.25p 32.25p 68489
21/12/2009 30.50p 33.50p 30.36p 32.50p 2932441
18/12/2009 30.50p 30.75p 30.25p 30.50p 160786
17/12/2009 28.50p 30.75p 28.00p 30.50p 459978
16/12/2009 27.00p 27.50p 27.00p 27.00p 25499
15/12/2009 27.00p 27.50p 27.00p 27.00p 18696
14/12/2009 27.25p 27.50p 27.00p 27.00p 67900
11/12/2009 27.25p 28.00p 27.25p 27.25p 53900
10/12/2009 27.00p 27.50p 26.75p 27.25p 82731
09/12/2009 27.00p 27.50p 26.67p 27.00p 29000
08/12/2009 27.00p 27.40p 27.00p 27.00p 25000
07/12/2009 27.00p 27.40p 26.63p 27.00p 55867
04/12/2009 27.00p 27.25p 27.00p 27.00p 50000
03/12/2009 27.00p 27.25p 26.51p 27.00p 17158
02/12/2009 27.00p 27.00p 26.50p 27.00p 35243
01/12/2009 27.00p 27.00p 26.55p 27.00p 19287
30/11/2009 27.00p 27.00p 26.51p 27.00p 12700
27/11/2009 27.75p 28.00p 27.00p 27.00p 247500
26/11/2009 28.00p 28.25p 27.50p 28.00p 102127
25/11/2009 28.00p 28.25p 27.91p 28.00p 187727
24/11/2009 28.00p 28.17p 27.95p 28.00p 16000

*Close Price adjusted for both dividends and splits