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
08/07/2022 290.00p 292.00p 283.50p 286.00p 490143
07/07/2022 293.50p 294.11p 284.00p 290.00p 171380
06/07/2022 295.50p 302.00p 282.92p 292.50p 254928
05/07/2022 295.00p 295.00p 285.00p 292.50p 127388
04/07/2022 295.50p 299.50p 288.00p 292.00p 599056
01/07/2022 295.50p 298.65p 288.50p 295.00p 290769
30/06/2022 294.00p 309.00p 293.49p 295.00p 815045
29/06/2022 310.00p 310.00p 290.50p 296.50p 299981
28/06/2022 296.00p 297.50p 290.50p 295.50p 98171
27/06/2022 288.00p 295.50p 281.00p 294.50p 349049
24/06/2022 283.00p 295.00p 283.00p 290.50p 952632
23/06/2022 282.00p 291.50p 282.00p 289.50p 103385
22/06/2022 283.50p 290.53p 281.74p 289.50p 140080
21/06/2022 282.00p 290.50p 282.00p 290.00p 254914
20/06/2022 278.50p 285.00p 278.50p 283.00p 157918
17/06/2022 277.00p 284.50p 273.05p 283.50p 166112
16/06/2022 272.00p 283.00p 270.50p 279.50p 241853
15/06/2022 285.00p 286.53p 279.00p 279.00p 199559
14/06/2022 294.50p 298.00p 280.00p 286.50p 780562
13/06/2022 300.50p 306.50p 292.30p 296.50p 283436
10/06/2022 308.00p 311.33p 300.00p 302.00p 76277
09/06/2022 312.00p 317.85p 303.00p 310.00p 399926
08/06/2022 306.50p 318.50p 304.00p 316.00p 640673
07/06/2022 318.50p 318.50p 301.00p 311.00p 303110
06/06/2022 302.50p 314.61p 298.50p 304.50p 220863
03/06/2022 308.50p 311.00p 297.50p 300.00p 153378
02/06/2022 308.50p 311.00p 297.50p 300.00p 153378
01/06/2022 308.50p 311.00p 297.50p 300.00p 153378
31/05/2022 304.00p 306.50p 298.50p 301.00p 610687
30/05/2022 300.50p 307.01p 298.50p 303.00p 136259
27/05/2022 279.00p 303.00p 279.00p 299.00p 199220
26/05/2022 288.00p 294.50p 283.59p 292.50p 145654
25/05/2022 283.50p 289.00p 278.00p 288.00p 785376
24/05/2022 280.00p 284.50p 276.72p 277.50p 142178
23/05/2022 288.00p 290.00p 278.50p 278.50p 389443
20/05/2022 279.00p 290.00p 278.34p 288.50p 360210
19/05/2022 281.00p 281.00p 267.00p 278.00p 140668
18/05/2022 281.00p 284.00p 275.00p 276.50p 121655
17/05/2022 273.00p 281.00p 271.50p 280.00p 380063
16/05/2022 272.00p 277.00p 270.50p 273.50p 129604
13/05/2022 260.00p 276.00p 260.00p 273.50p 139102
12/05/2022 270.50p 272.00p 254.50p 262.50p 229640
11/05/2022 269.00p 273.50p 263.00p 271.00p 120009
10/05/2022 268.50p 279.00p 264.50p 266.00p 262896
09/05/2022 280.00p 285.50p 272.72p 278.00p 341388
06/05/2022 278.00p 290.00p 271.39p 286.50p 231030
05/05/2022 285.00p 289.50p 281.50p 284.00p 182785
04/05/2022 284.00p 290.00p 266.00p 281.00p 133617
03/05/2022 287.50p 290.00p 274.00p 282.00p 132778
02/05/2022 274.50p 282.50p 274.50p 280.50p 160256
29/04/2022 274.50p 282.50p 274.50p 280.50p 160256
28/04/2022 274.00p 282.00p 273.50p 276.00p 261639
27/04/2022 282.00p 282.50p 272.50p 274.00p 167134
26/04/2022 288.50p 290.00p 281.00p 281.00p 261649
25/04/2022 283.00p 299.50p 277.50p 290.00p 245624
22/04/2022 305.00p 305.00p 289.50p 289.50p 231240
21/04/2022 300.00p 305.50p 299.00p 304.50p 185368
20/04/2022 299.00p 305.84p 296.00p 300.50p 275948
19/04/2022 302.50p 315.50p 301.58p 303.50p 142315
18/04/2022 293.00p 319.50p 293.00p 315.00p 299394
15/04/2022 293.00p 319.50p 293.00p 315.00p 299394
14/04/2022 293.00p 319.50p 293.00p 315.00p 293145
13/04/2022 306.50p 309.00p 300.20p 305.00p 208581
12/04/2022 310.00p 310.00p 295.50p 302.00p 106163
11/04/2022 306.00p 311.00p 300.50p 304.50p 113677
08/04/2022 310.00p 310.00p 299.05p 306.00p 627173
07/04/2022 300.00p 305.00p 299.18p 305.00p 332790
06/04/2022 310.00p 310.00p 290.00p 299.00p 602263
05/04/2022 304.50p 305.00p 292.50p 293.00p 231934
04/04/2022 310.00p 310.00p 297.93p 304.00p 164180
01/04/2022 285.00p 306.00p 285.00p 299.00p 418737
31/03/2022 297.00p 299.00p 290.00p 297.50p 247372
30/03/2022 296.00p 300.00p 285.50p 292.00p 396854
29/03/2022 299.50p 303.00p 287.42p 297.00p 187512
28/03/2022 294.50p 299.22p 289.84p 293.00p 193069
25/03/2022 294.00p 304.00p 292.50p 298.00p 129730
24/03/2022 278.00p 297.22p 278.00p 295.00p 108384
23/03/2022 281.50p 292.00p 281.00p 290.00p 171842
22/03/2022 303.50p 303.50p 281.15p 290.50p 130112
21/03/2022 295.00p 300.50p 288.50p 297.50p 201958
18/03/2022 284.50p 296.00p 280.00p 294.50p 888956
17/03/2022 290.50p 290.50p 276.50p 281.00p 298959
16/03/2022 283.50p 295.93p 276.50p 284.00p 471155
15/03/2022 287.50p 288.90p 274.50p 287.00p 127172
14/03/2022 282.00p 290.00p 272.26p 288.00p 358382
11/03/2022 283.50p 290.00p 279.00p 280.50p 103031
10/03/2022 287.50p 287.50p 278.00p 281.50p 121378
09/03/2022 270.50p 285.00p 261.00p 281.00p 277725
08/03/2022 272.00p 285.50p 262.53p 267.00p 658211
07/03/2022 268.00p 284.50p 263.00p 270.00p 99400
04/03/2022 286.50p 311.00p 275.00p 280.50p 213252
03/03/2022 295.00p 298.50p 286.50p 287.00p 281510
02/03/2022 293.00p 304.50p 286.68p 293.00p 129268
01/03/2022 289.00p 295.00p 284.50p 291.50p 299581
28/02/2022 290.00p 292.00p 281.00p 289.00p 1027230
25/02/2022 277.50p 286.00p 274.00p 286.00p 1618179
24/02/2022 267.50p 282.42p 267.00p 278.00p 817180
23/02/2022 290.00p 291.50p 279.00p 280.00p 358067
22/02/2022 277.00p 294.00p 267.83p 274.50p 280928
21/02/2022 289.50p 292.26p 278.10p 283.50p 92512
18/02/2022 289.50p 296.00p 287.00p 287.50p 208580
17/02/2022 284.50p 289.00p 283.78p 287.50p 392436
16/02/2022 286.00p 290.84p 280.00p 283.50p 148912
15/02/2022 274.50p 287.00p 270.50p 287.00p 151010
14/02/2022 276.50p 290.00p 259.50p 272.00p 175781
11/02/2022 275.50p 296.00p 275.50p 278.00p 187599
10/02/2022 285.50p 293.40p 277.50p 284.00p 103080
09/02/2022 279.50p 289.50p 279.50p 288.00p 245827
08/02/2022 286.50p 289.20p 278.00p 282.00p 235736
07/02/2022 294.00p 294.50p 285.00p 286.50p 112064
04/02/2022 296.50p 300.00p 290.00p 291.00p 246108
03/02/2022 293.00p 299.50p 290.00p 297.50p 106075
02/02/2022 299.00p 300.00p 296.26p 300.00p 90568
01/02/2022 297.00p 302.50p 294.00p 300.00p 283167
31/01/2022 292.00p 295.50p 285.00p 295.00p 204680
28/01/2022 283.50p 288.87p 280.50p 288.50p 216758
27/01/2022 290.00p 292.50p 284.00p 287.50p 169690
26/01/2022 289.00p 293.50p 283.80p 293.00p 330983
25/01/2022 288.00p 294.00p 276.83p 287.50p 137001
24/01/2022 291.50p 295.00p 281.00p 281.00p 275939
21/01/2022 300.00p 303.50p 290.00p 295.00p 565928
20/01/2022 293.50p 302.50p 282.50p 300.00p 518019
19/01/2022 297.00p 297.50p 288.00p 294.00p 145761
18/01/2022 300.00p 301.50p 291.50p 298.50p 319266
17/01/2022 306.50p 306.50p 290.50p 301.00p 128993
14/01/2022 301.00p 313.50p 297.00p 300.00p 106477
13/01/2022 306.50p 314.50p 299.26p 304.50p 172286
12/01/2022 309.00p 315.50p 305.18p 307.00p 121855
10/01/2022 318.50p 321.50p 303.35p 311.50p 116534
07/01/2022 320.00p 322.50p 305.01p 319.50p 132524
06/01/2022 330.50p 330.50p 314.00p 321.00p 98148
05/01/2022 332.50p 332.50p 313.00p 330.00p 127946
04/01/2022 336.00p 338.50p 325.50p 329.00p 378620
03/01/2022 342.50p 343.00p 325.49p 338.00p 290145
31/12/2021 342.50p 343.00p 325.49p 338.00p 290145
30/12/2021 333.00p 335.00p 330.13p 332.00p 289119
29/12/2021 336.00p 340.50p 330.50p 334.00p 109403
28/12/2021 339.50p 339.50p 330.50p 336.00p 73731
27/12/2021 339.50p 339.50p 330.50p 336.00p 73731
24/12/2021 339.50p 339.50p 330.50p 336.00p 73731
23/12/2021 327.00p 338.00p 327.00p 334.50p 232153
22/12/2021 313.50p 331.63p 313.50p 326.00p 93835
21/12/2021 324.00p 324.00p 316.50p 320.00p 188223
20/12/2021 318.00p 323.50p 316.43p 320.00p 48680
17/12/2021 320.00p 327.00p 313.00p 325.00p 338043
16/12/2021 322.00p 324.50p 309.00p 320.00p 153027
15/12/2021 308.50p 320.00p 308.50p 320.00p 226681
14/12/2021 308.50p 326.50p 308.50p 317.00p 103831
13/12/2021 316.50p 338.00p 315.00p 324.00p 125970
10/12/2021 323.00p 327.50p 320.35p 323.00p 56789
09/12/2021 313.00p 331.50p 313.00p 328.00p 441084
08/12/2021 320.50p 325.00p 313.50p 321.50p 166233
07/12/2021 322.50p 326.50p 315.98p 321.00p 366092
06/12/2021 320.00p 324.96p 315.00p 319.50p 388510
03/12/2021 320.50p 324.50p 315.00p 318.00p 161748
02/12/2021 320.00p 321.00p 313.87p 321.00p 140374
01/12/2021 305.50p 325.00p 305.50p 320.50p 120511
30/11/2021 301.00p 321.00p 301.00p 321.00p 411751
29/11/2021 311.50p 318.00p 301.42p 314.50p 387725
26/11/2021 309.00p 321.50p 303.84p 312.00p 155167
25/11/2021 316.50p 327.50p 316.00p 320.00p 310574
24/11/2021 331.00p 332.18p 309.00p 320.00p 257019
23/11/2021 327.50p 347.00p 325.00p 329.50p 70817
22/11/2021 343.50p 344.01p 327.50p 331.00p 192771
19/11/2021 337.00p 343.07p 334.00p 335.00p 145585
18/11/2021 338.00p 343.22p 334.50p 337.50p 175777
17/11/2021 338.00p 342.00p 333.00p 341.00p 200426
16/11/2021 339.00p 339.74p 332.00p 335.00p 217332
15/11/2021 330.50p 340.00p 327.50p 336.50p 1118907
12/11/2021 330.50p 336.83p 321.95p 334.00p 171712
11/11/2021 328.50p 329.50p 314.50p 328.50p 246222
10/11/2021 326.00p 333.50p 315.00p 326.00p 358324
09/11/2021 334.50p 336.00p 329.00p 331.50p 202683
08/11/2021 327.00p 336.50p 323.00p 335.00p 91615
05/11/2021 329.50p 335.00p 323.23p 329.50p 111858
04/11/2021 326.00p 331.00p 318.83p 328.50p 294529
03/11/2021 321.00p 326.88p 318.17p 326.00p 481577
02/11/2021 319.00p 327.50p 319.00p 321.00p 176718
01/11/2021 329.50p 329.50p 319.50p 321.00p 93002
29/10/2021 323.00p 330.00p 320.00p 325.00p 139284
28/10/2021 322.00p 328.50p 320.00p 326.50p 152551
27/10/2021 325.50p 333.37p 323.00p 323.50p 292361
26/10/2021 330.00p 331.88p 320.50p 326.00p 671442
25/10/2021 325.00p 341.60p 321.00p 326.50p 118758
22/10/2021 335.50p 339.50p 327.50p 327.50p 406134
21/10/2021 323.00p 334.40p 314.50p 332.50p 230158
20/10/2021 324.50p 333.00p 321.50p 331.00p 251134
19/10/2021 333.00p 341.00p 326.00p 328.50p 705165
18/10/2021 325.00p 332.00p 325.00p 329.50p 163786
15/10/2021 323.50p 339.50p 323.00p 324.00p 268099
14/10/2021 339.50p 340.00p 323.00p 330.00p 241662
13/10/2021 324.50p 334.00p 324.50p 332.00p 703982
12/10/2021 320.00p 329.05p 320.00p 326.50p 892988
11/10/2021 321.50p 329.50p 311.50p 322.50p 243471
08/10/2021 310.00p 323.50p 310.00p 320.50p 666626
07/10/2021 319.50p 323.38p 304.00p 320.00p 688313
06/10/2021 314.50p 322.00p 301.00p 318.00p 313909
05/10/2021 314.00p 317.50p 308.50p 317.50p 789188
04/10/2021 308.00p 313.48p 299.00p 310.00p 935771
01/10/2021 305.00p 309.75p 303.50p 306.50p 392551

*Close Price adjusted for both dividends and splits