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
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
30/09/2021 314.00p 314.00p 299.00p 308.50p 458915
29/09/2021 314.50p 318.91p 304.50p 308.00p 491896
28/09/2021 308.50p 309.50p 303.50p 308.00p 644497
27/09/2021 307.50p 318.65p 304.00p 308.00p 615828
24/09/2021 308.50p 316.50p 296.90p 304.50p 411714
23/09/2021 290.00p 303.37p 290.00p 300.50p 3150979
22/09/2021 278.00p 298.00p 277.77p 294.50p 409473
21/09/2021 272.50p 284.50p 272.50p 281.50p 261725
20/09/2021 285.00p 285.00p 267.50p 273.00p 251608
17/09/2021 272.50p 280.98p 263.00p 277.50p 358244
16/09/2021 264.00p 272.50p 263.00p 272.00p 122481
15/09/2021 264.50p 275.63p 258.20p 263.50p 443375
14/09/2021 260.00p 264.05p 255.50p 261.00p 148446
13/09/2021 265.00p 277.00p 256.50p 256.50p 178998
10/09/2021 270.00p 275.50p 264.00p 270.00p 294539
09/09/2021 261.50p 275.50p 261.50p 273.00p 1063434
08/09/2021 267.50p 270.50p 265.50p 266.50p 341297
07/09/2021 270.50p 272.50p 262.50p 268.00p 1124782
06/09/2021 270.00p 270.00p 262.50p 266.00p 615440
03/09/2021 268.00p 275.50p 258.33p 267.00p 347371
02/09/2021 253.50p 269.50p 253.50p 267.00p 440986
01/09/2021 265.50p 268.25p 257.00p 265.00p 368052
31/08/2021 263.00p 269.00p 262.05p 266.00p 247560
30/08/2021 271.00p 271.47p 257.00p 266.00p 267007
27/08/2021 271.00p 271.47p 257.00p 266.00p 267007
26/08/2021 266.50p 278.82p 265.00p 269.50p 205969
25/08/2021 271.00p 278.50p 258.50p 270.50p 705654
24/08/2021 271.00p 273.35p 258.50p 265.50p 213880
23/08/2021 270.50p 283.00p 270.00p 272.50p 241181
20/08/2021 278.00p 280.68p 271.50p 276.50p 85363
19/08/2021 269.00p 279.98p 269.00p 274.50p 179958
18/08/2021 281.50p 293.00p 278.50p 279.50p 273109
17/08/2021 278.50p 281.00p 274.39p 280.00p 272280
16/08/2021 276.50p 282.00p 276.00p 279.50p 160464
13/08/2021 276.00p 290.00p 274.50p 280.00p 254501
12/08/2021 279.50p 283.38p 275.50p 280.00p 273377
11/08/2021 278.50p 282.00p 278.00p 280.00p 230937
10/08/2021 280.00p 284.50p 277.50p 280.00p 393288
09/08/2021 278.50p 284.50p 265.50p 280.00p 409150
06/08/2021 276.50p 278.50p 271.00p 274.50p 87584
05/08/2021 277.50p 281.87p 276.00p 277.50p 145135
04/08/2021 282.00p 282.63p 277.00p 280.00p 584467
03/08/2021 274.00p 281.33p 262.96p 280.00p 227777
02/08/2021 282.50p 285.50p 275.00p 280.00p 138706
30/07/2021 280.50p 291.75p 278.59p 281.00p 193103
29/07/2021 290.00p 290.00p 284.00p 285.00p 121546
28/07/2021 288.00p 305.50p 285.00p 286.00p 335614
27/07/2021 280.50p 288.00p 277.00p 286.00p 322758
26/07/2021 286.00p 289.50p 283.80p 286.00p 447377
23/07/2021 292.00p 292.00p 282.50p 285.00p 231464
22/07/2021 284.00p 284.33p 278.45p 282.00p 428085
21/07/2021 280.00p 290.00p 280.00p 280.50p 255101
20/07/2021 285.00p 287.00p 278.99p 284.00p 150917
19/07/2021 282.00p 288.10p 280.00p 284.00p 191831
16/07/2021 280.50p 289.00p 280.00p 285.00p 178087
15/07/2021 283.00p 302.00p 282.50p 288.00p 125023
14/07/2021 285.50p 302.09p 285.50p 287.50p 83738
13/07/2021 292.50p 310.00p 287.45p 291.50p 136532
12/07/2021 291.50p 294.54p 287.00p 291.00p 94112
09/07/2021 294.50p 296.00p 288.58p 292.00p 263601
08/07/2021 294.50p 297.50p 290.00p 296.00p 254302
07/07/2021 297.50p 301.50p 290.92p 294.00p 148914
06/07/2021 293.50p 297.50p 287.50p 297.50p 109879
05/07/2021 291.50p 298.50p 283.50p 293.00p 105506
02/07/2021 289.50p 298.00p 284.50p 293.50p 177452
01/07/2021 280.00p 288.00p 280.00p 288.00p 158831
30/06/2021 280.50p 301.00p 280.09p 284.00p 327734
29/06/2021 282.50p 293.75p 282.00p 285.00p 161314
28/06/2021 274.00p 295.00p 274.00p 295.00p 161032
25/06/2021 282.00p 285.50p 274.50p 283.50p 193657
24/06/2021 279.00p 285.50p 277.50p 281.50p 175858
23/06/2021 288.00p 288.00p 274.50p 283.00p 125609
22/06/2021 282.00p 286.00p 274.50p 283.00p 122230
21/06/2021 286.00p 286.00p 274.50p 280.50p 120543
18/06/2021 283.00p 287.00p 281.33p 285.00p 209833
17/06/2021 281.00p 287.00p 280.50p 285.00p 89765
16/06/2021 288.00p 288.00p 282.00p 284.00p 130343
15/06/2021 292.50p 297.30p 285.75p 287.00p 97237
14/06/2021 298.50p 306.50p 284.96p 292.00p 165587
11/06/2021 295.50p 302.55p 285.86p 290.50p 115149
10/06/2021 287.00p 291.50p 285.00p 289.50p 157057
09/06/2021 288.50p 290.99p 285.00p 285.00p 323649
08/06/2021 287.50p 293.00p 287.50p 290.00p 134039
07/06/2021 297.50p 309.00p 285.50p 289.00p 243701
04/06/2021 293.50p 299.00p 286.18p 295.00p 275296
03/06/2021 283.50p 292.00p 271.00p 291.00p 194307
02/06/2021 268.50p 289.50p 268.50p 284.00p 176720
01/06/2021 267.00p 286.00p 267.00p 280.00p 168226
28/05/2021 275.50p 295.00p 274.00p 274.00p 328758
27/05/2021 264.00p 290.00p 264.00p 276.50p 838169
26/05/2021 268.50p 284.33p 268.50p 277.00p 193987
25/05/2021 269.00p 278.50p 262.50p 273.00p 167142
24/05/2021 279.50p 283.16p 262.00p 276.50p 353548
21/05/2021 272.00p 276.50p 268.50p 276.50p 141109
20/05/2021 268.00p 279.00p 257.50p 274.00p 370700
19/05/2021 279.50p 280.00p 264.94p 271.00p 228995
18/05/2021 271.50p 273.50p 260.74p 272.00p 259244
17/05/2021 263.00p 274.73p 260.70p 269.50p 207026
14/05/2021 267.50p 275.29p 267.50p 267.50p 170662
13/05/2021 264.00p 274.13p 255.50p 268.00p 143069
12/05/2021 269.50p 276.50p 263.00p 267.00p 160396
11/05/2021 277.00p 277.00p 266.40p 270.00p 445756
10/05/2021 279.50p 295.00p 277.00p 277.00p 137623
07/05/2021 295.00p 297.50p 280.50p 280.50p 282039
06/05/2021 290.50p 300.30p 282.30p 292.00p 199986
05/05/2021 275.00p 292.50p 275.00p 289.50p 369428
04/05/2021 279.00p 286.00p 278.62p 284.00p 182625
03/05/2021 293.00p 293.00p 280.00p 283.50p 298687
30/04/2021 293.00p 293.00p 280.00p 283.50p 298687

*Close Price adjusted for both dividends and splits