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
12/01/2023 259.00p 263.00p 254.50p 256.50p 333753
11/01/2023 261.50p 265.50p 259.40p 259.50p 353253
10/01/2023 267.00p 275.00p 256.20p 261.50p 207637
09/01/2023 278.00p 285.77p 259.50p 265.00p 218902
06/01/2023 262.00p 265.00p 254.46p 262.50p 240082
05/01/2023 268.50p 274.00p 260.00p 265.00p 271341
04/01/2023 267.50p 268.72p 262.00p 263.00p 174682
03/01/2023 248.00p 273.00p 248.00p 267.00p 113277
30/12/2022 256.00p 267.19p 256.00p 259.00p 65254
29/12/2022 266.00p 284.00p 260.50p 265.00p 60200
28/12/2022 258.50p 266.50p 243.15p 263.50p 123211
23/12/2022 256.00p 261.00p 252.50p 258.00p 64329
22/12/2022 247.50p 269.50p 247.50p 262.50p 101520
21/12/2022 253.00p 271.89p 253.00p 259.00p 214602
20/12/2022 254.50p 267.63p 236.91p 257.50p 143000
19/12/2022 262.50p 264.50p 258.00p 261.00p 61750
16/12/2022 260.00p 268.09p 255.50p 264.00p 157827
15/12/2022 265.50p 275.00p 265.50p 266.50p 223336
14/12/2022 260.50p 275.00p 260.00p 272.50p 173109
13/12/2022 262.00p 272.50p 259.80p 268.50p 156810
12/12/2022 264.00p 268.00p 260.00p 265.00p 257469
09/12/2022 272.50p 275.00p 266.50p 267.50p 112119
08/12/2022 263.00p 269.50p 259.24p 267.00p 384254
07/12/2022 263.50p 269.50p 256.75p 267.00p 97226
06/12/2022 265.00p 274.50p 261.40p 265.50p 230017
05/12/2022 268.50p 272.00p 254.00p 271.50p 269617
02/12/2022 267.00p 274.50p 265.00p 267.50p 166335
01/12/2022 269.50p 279.00p 260.10p 272.00p 270581
30/11/2022 262.50p 275.00p 262.50p 273.50p 247047
29/11/2022 286.00p 304.50p 272.50p 273.00p 139302
28/11/2022 286.00p 291.90p 285.00p 285.00p 406610
25/11/2022 278.50p 291.00p 277.83p 287.50p 149085
24/11/2022 271.50p 287.00p 266.16p 277.50p 342391
23/11/2022 287.50p 287.50p 272.18p 279.00p 189787
22/11/2022 278.00p 278.50p 271.00p 275.00p 222330
21/11/2022 276.00p 277.00p 270.90p 275.00p 156229
18/11/2022 270.50p 278.50p 270.50p 275.50p 197142
17/11/2022 281.50p 283.00p 275.50p 277.50p 367694
16/11/2022 287.00p 287.00p 281.00p 281.00p 155281
15/11/2022 276.50p 288.30p 276.50p 288.00p 326794
14/11/2022 291.50p 293.69p 285.50p 287.50p 228616
11/11/2022 282.50p 291.71p 282.50p 290.50p 152198
10/11/2022 270.50p 289.00p 265.50p 284.00p 325934
09/11/2022 276.50p 280.00p 268.58p 270.00p 92906
08/11/2022 270.00p 276.50p 269.45p 273.00p 134529
07/11/2022 272.00p 274.00p 259.00p 273.50p 185938
04/11/2022 260.50p 268.50p 260.00p 260.00p 303549
03/11/2022 270.00p 274.34p 254.50p 260.00p 279429
02/11/2022 277.00p 287.50p 269.50p 269.50p 130502
01/11/2022 277.50p 279.50p 272.80p 277.00p 165780
31/10/2022 276.00p 276.50p 266.00p 273.00p 414403
28/10/2022 266.50p 279.50p 264.30p 268.00p 168761
27/10/2022 266.50p 278.50p 263.00p 266.00p 713903
26/10/2022 261.50p 267.50p 257.36p 265.50p 155863
25/10/2022 258.00p 260.08p 251.50p 258.50p 218334
24/10/2022 255.00p 261.50p 250.00p 252.50p 166868
21/10/2022 252.50p 260.50p 249.55p 253.00p 234444
20/10/2022 253.00p 255.00p 248.50p 252.50p 249775
19/10/2022 255.50p 261.24p 249.00p 249.50p 134489
18/10/2022 250.50p 257.50p 250.50p 254.50p 823546
17/10/2022 251.50p 260.00p 242.93p 255.50p 295877
14/10/2022 240.50p 248.57p 238.00p 239.50p 237614
13/10/2022 238.00p 241.00p 231.00p 238.00p 308216
12/10/2022 233.00p 245.50p 229.00p 234.50p 373502
11/10/2022 244.50p 251.50p 229.00p 234.50p 87220
10/10/2022 243.50p 252.00p 229.50p 235.00p 229633
07/10/2022 243.50p 256.50p 237.50p 241.50p 195183
06/10/2022 246.50p 250.00p 239.97p 242.50p 136586
05/10/2022 250.50p 258.50p 241.00p 244.00p 283866
04/10/2022 247.00p 257.00p 238.50p 246.50p 206135
03/10/2022 243.00p 246.50p 236.50p 240.50p 372015
30/09/2022 238.50p 246.00p 231.14p 244.00p 697301
29/09/2022 252.00p 252.00p 231.00p 235.00p 391143
28/09/2022 244.50p 252.50p 234.50p 246.00p 636077
27/09/2022 264.00p 267.50p 243.50p 244.00p 316183
26/09/2022 268.50p 281.00p 260.00p 263.00p 163437
23/09/2022 267.00p 274.50p 267.00p 268.00p 273671
22/09/2022 268.00p 275.00p 267.00p 271.00p 263140
21/09/2022 275.00p 276.50p 258.00p 272.50p 116311
20/09/2022 257.00p 277.50p 257.00p 270.50p 189870
16/09/2022 269.00p 277.50p 265.50p 277.50p 326237
15/09/2022 271.00p 274.50p 270.00p 271.00p 190920
14/09/2022 271.50p 274.50p 261.50p 272.50p 216418
13/09/2022 261.00p 275.50p 258.00p 261.00p 141132
12/09/2022 275.00p 277.50p 262.00p 264.00p 142363
09/09/2022 270.00p 275.00p 266.00p 268.50p 142026
08/09/2022 257.00p 265.00p 252.65p 265.00p 458965
07/09/2022 259.50p 260.50p 254.00p 256.00p 404743
06/09/2022 260.00p 264.50p 250.50p 260.50p 360141
05/09/2022 267.50p 277.50p 258.50p 261.50p 298262
02/09/2022 280.50p 298.00p 268.00p 269.50p 123621
01/09/2022 302.00p 305.50p 283.00p 287.00p 729582
31/08/2022 291.50p 302.50p 288.22p 301.00p 396522
30/08/2022 287.50p 296.00p 287.50p 292.00p 327563
29/08/2022 285.00p 293.50p 278.50p 291.50p 168262
26/08/2022 285.00p 293.50p 278.50p 291.50p 168262
25/08/2022 286.50p 293.00p 277.00p 289.00p 127435
24/08/2022 287.00p 287.00p 281.00p 287.00p 123351
23/08/2022 288.00p 290.50p 279.50p 285.00p 284244
22/08/2022 288.50p 289.50p 279.83p 288.00p 79979
19/08/2022 288.00p 292.50p 282.26p 291.00p 90612
18/08/2022 289.00p 293.00p 280.50p 292.00p 180385
17/08/2022 289.00p 293.00p 281.43p 292.00p 124408
16/08/2022 287.00p 292.09p 281.00p 289.50p 119876
15/08/2022 283.00p 299.50p 283.00p 290.50p 124236
12/08/2022 288.50p 292.00p 283.48p 288.50p 174811
11/08/2022 286.50p 292.50p 281.50p 289.50p 339015
10/08/2022 285.50p 294.50p 284.50p 286.50p 156799
09/08/2022 289.50p 295.50p 288.30p 292.50p 120242
08/08/2022 295.00p 298.96p 291.50p 292.00p 73152
05/08/2022 300.00p 306.00p 293.50p 299.00p 303180
04/08/2022 276.50p 310.00p 275.08p 306.50p 961236
03/08/2022 279.00p 280.00p 274.32p 276.50p 759395
02/08/2022 274.00p 281.50p 272.00p 280.00p 349221
01/08/2022 275.00p 281.00p 272.50p 279.00p 86505
29/07/2022 277.50p 282.00p 261.45p 280.00p 142262
28/07/2022 278.00p 280.50p 271.50p 280.00p 513592
27/07/2022 267.00p 277.30p 263.64p 277.00p 406407
26/07/2022 272.00p 276.00p 270.20p 273.00p 283786
25/07/2022 273.00p 277.50p 271.00p 272.50p 147166
22/07/2022 277.00p 280.00p 274.72p 278.00p 199858
21/07/2022 271.50p 281.50p 271.50p 280.50p 166650
20/07/2022 277.00p 282.50p 276.16p 280.00p 398282
19/07/2022 275.00p 285.00p 275.00p 278.50p 217058
18/07/2022 282.50p 286.00p 280.30p 283.50p 107317
15/07/2022 278.00p 285.00p 274.50p 284.00p 128130
14/07/2022 278.00p 288.85p 278.00p 282.50p 121876
13/07/2022 278.50p 290.00p 278.50p 288.00p 96615
12/07/2022 295.50p 297.72p 284.00p 287.50p 164801
11/07/2022 284.00p 293.50p 282.50p 290.00p 494854
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

*Close Price adjusted for both dividends and splits