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
18/12/2020 230.50p 235.00p 225.00p 227.50p 162725
17/12/2020 226.00p 232.00p 225.50p 228.00p 525470
16/12/2020 223.50p 235.00p 223.00p 230.00p 470029
15/12/2020 231.00p 235.50p 225.00p 229.50p 342608
14/12/2020 231.00p 237.00p 227.00p 230.50p 613950
11/12/2020 238.00p 238.00p 229.50p 230.00p 332289
10/12/2020 230.50p 235.00p 226.50p 234.00p 466962
09/12/2020 227.00p 236.50p 227.00p 231.50p 362962
08/12/2020 229.50p 238.82p 229.50p 233.50p 338205
07/12/2020 230.50p 249.50p 230.50p 237.00p 306095
04/12/2020 237.00p 250.00p 229.50p 241.00p 378890
03/12/2020 239.50p 244.50p 237.50p 243.00p 154597
02/12/2020 254.50p 257.50p 240.50p 246.50p 102590
01/12/2020 247.50p 255.50p 240.00p 243.50p 98058
30/11/2020 265.00p 265.00p 245.50p 245.50p 430804
27/11/2020 250.50p 262.50p 245.44p 255.50p 268850
26/11/2020 240.50p 253.00p 240.50p 250.00p 172556
25/11/2020 240.50p 260.00p 240.50p 243.00p 378380
24/11/2020 250.50p 259.32p 240.00p 240.00p 234734
23/11/2020 240.00p 256.00p 235.50p 255.50p 362916
20/11/2020 232.50p 239.34p 227.00p 232.00p 323213
19/11/2020 223.50p 231.50p 219.94p 230.50p 290521
18/11/2020 220.00p 222.63p 213.00p 221.50p 153764
17/11/2020 218.50p 220.00p 215.00p 216.50p 202790
16/11/2020 211.00p 220.00p 205.50p 216.50p 546299
13/11/2020 212.00p 223.50p 208.00p 208.00p 125202
12/11/2020 210.50p 223.50p 207.50p 212.00p 255632
10/11/2020 223.50p 223.50p 210.00p 222.00p 496439
09/11/2020 202.00p 219.50p 199.80p 215.00p 1032194
06/11/2020 200.50p 209.50p 194.00p 201.50p 376715
05/11/2020 202.50p 209.50p 197.66p 200.00p 384227
04/11/2020 209.00p 209.00p 200.00p 205.50p 123371
03/11/2020 205.50p 209.50p 201.00p 203.00p 113588
02/11/2020 214.00p 214.00p 196.20p 205.00p 262514
30/10/2020 222.50p 222.50p 205.84p 210.00p 121683
29/10/2020 210.00p 221.00p 204.50p 211.50p 158707
28/10/2020 235.00p 235.00p 211.00p 211.00p 120765
27/10/2020 222.00p 230.22p 222.00p 223.00p 240537
26/10/2020 223.00p 228.60p 222.00p 224.00p 161449
23/10/2020 223.00p 226.50p 220.25p 224.50p 206930
22/10/2020 215.00p 229.50p 215.00p 219.00p 46703
21/10/2020 229.50p 229.50p 218.00p 226.00p 214414
20/10/2020 225.50p 232.50p 222.00p 224.00p 209389
19/10/2020 230.00p 231.42p 225.00p 225.50p 124921
16/10/2020 219.00p 225.00p 216.50p 224.00p 253489
15/10/2020 216.50p 222.00p 216.50p 220.00p 113886
14/10/2020 228.50p 228.50p 221.00p 224.00p 448246
13/10/2020 224.00p 228.00p 214.42p 226.50p 89688
12/10/2020 228.50p 228.50p 213.50p 218.00p 110524
09/10/2020 208.00p 227.00p 208.00p 220.50p 163094
08/10/2020 221.50p 221.50p 209.50p 213.00p 119348
07/10/2020 217.00p 222.06p 209.50p 210.00p 134298
06/10/2020 225.50p 225.50p 215.50p 219.00p 66798
05/10/2020 215.50p 225.50p 215.50p 224.00p 124020
02/10/2020 220.00p 222.00p 218.00p 218.50p 93893
01/10/2020 220.50p 221.50p 217.00p 221.00p 79088
30/09/2020 208.00p 221.00p 208.00p 215.50p 143871
29/09/2020 218.00p 218.00p 209.50p 212.50p 462289
28/09/2020 218.00p 218.00p 211.00p 212.00p 162518
25/09/2020 207.50p 214.50p 199.20p 214.50p 215201
24/09/2020 206.00p 217.50p 196.00p 196.00p 483372
23/09/2020 218.00p 218.00p 201.00p 208.50p 230112
22/09/2020 230.00p 230.00p 215.00p 215.00p 130000
21/09/2020 225.50p 232.25p 212.75p 223.00p 183045
18/09/2020 230.50p 235.50p 227.00p 228.00p 138600
17/09/2020 230.50p 244.75p 230.00p 231.50p 141047
16/09/2020 245.00p 245.00p 230.50p 238.00p 253856
15/09/2020 235.00p 250.00p 234.50p 242.00p 209585
14/09/2020 237.00p 244.75p 233.68p 239.50p 128725
11/09/2020 240.00p 247.50p 238.00p 242.00p 426068
10/09/2020 223.50p 240.00p 223.50p 240.00p 478804
09/09/2020 235.00p 239.50p 230.50p 233.00p 409201
08/09/2020 231.50p 235.00p 227.00p 235.00p 115581
07/09/2020 236.50p 238.93p 221.50p 228.00p 85883
04/09/2020 230.00p 233.00p 223.50p 227.00p 97505
03/09/2020 230.00p 232.38p 225.00p 226.00p 134889
02/09/2020 227.00p 235.00p 225.00p 230.00p 208552
01/09/2020 241.00p 244.50p 225.00p 225.00p 197620
28/08/2020 232.50p 243.00p 228.50p 240.50p 271620
27/08/2020 225.00p 234.50p 225.00p 230.00p 116301
26/08/2020 234.50p 241.00p 228.50p 230.00p 234633
25/08/2020 228.00p 233.00p 223.49p 232.00p 173986
24/08/2020 225.00p 232.31p 219.50p 224.50p 196312
21/08/2020 225.00p 228.00p 216.50p 224.50p 188212
20/08/2020 227.50p 229.50p 214.50p 220.00p 342876
19/08/2020 206.00p 224.25p 206.00p 222.00p 278442
18/08/2020 216.00p 220.00p 206.02p 215.50p 197045
17/08/2020 216.00p 219.50p 210.50p 217.00p 101922
14/08/2020 219.00p 219.00p 202.50p 215.00p 268001
13/08/2020 214.00p 220.00p 202.00p 215.00p 251600
12/08/2020 200.50p 210.50p 193.80p 210.00p 723153
11/08/2020 194.00p 203.00p 194.00p 203.00p 218832
10/08/2020 203.50p 203.50p 194.00p 197.60p 215821
07/08/2020 193.00p 201.00p 190.40p 198.00p 342078
06/08/2020 196.80p 202.00p 192.80p 194.20p 200989
05/08/2020 202.50p 202.50p 191.40p 198.40p 232657
04/08/2020 200.00p 202.20p 190.00p 193.80p 286567
03/08/2020 195.80p 201.00p 190.60p 194.40p 201777
31/07/2020 200.50p 200.50p 190.20p 192.00p 133639
30/07/2020 203.00p 203.00p 190.00p 196.60p 236040
29/07/2020 200.00p 203.50p 196.20p 198.60p 187471
28/07/2020 201.00p 204.00p 196.40p 200.00p 489450
27/07/2020 201.00p 204.00p 198.20p 200.50p 80405
24/07/2020 205.50p 214.00p 194.60p 205.00p 589251
23/07/2020 210.00p 215.00p 205.00p 207.00p 184382
22/07/2020 210.50p 216.00p 210.50p 212.00p 266032
21/07/2020 218.00p 218.00p 212.50p 214.00p 161504
20/07/2020 228.00p 228.00p 210.68p 215.00p 329903
17/07/2020 217.00p 221.50p 213.00p 215.00p 256464
16/07/2020 220.50p 227.00p 215.50p 218.00p 139955
15/07/2020 222.00p 224.50p 216.00p 220.50p 309291
14/07/2020 225.00p 231.00p 217.00p 219.50p 282238
13/07/2020 223.50p 233.66p 222.50p 228.50p 130006
10/07/2020 227.00p 233.00p 220.00p 227.50p 290487
09/07/2020 241.50p 245.00p 227.00p 233.00p 1482141
08/07/2020 244.50p 245.00p 230.50p 245.00p 289474
07/07/2020 230.50p 244.00p 230.50p 240.00p 104157
06/07/2020 230.50p 242.00p 230.50p 240.00p 147643
03/07/2020 240.00p 244.50p 234.50p 240.00p 83812
02/07/2020 244.50p 244.50p 238.50p 240.00p 180169
01/07/2020 240.50p 243.50p 233.00p 241.50p 592201
30/06/2020 239.50p 240.00p 228.50p 238.00p 270740
29/06/2020 240.00p 240.00p 230.80p 237.00p 150939
26/06/2020 239.50p 239.50p 233.10p 236.50p 393070
25/06/2020 230.50p 236.14p 223.00p 232.00p 666709
24/06/2020 235.50p 239.78p 230.00p 235.00p 83746
23/06/2020 247.50p 247.50p 235.88p 240.00p 64317
22/06/2020 239.00p 245.50p 236.00p 236.50p 156427
19/06/2020 241.00p 254.00p 234.50p 239.00p 251659
18/06/2020 249.00p 252.59p 240.50p 240.50p 113411
17/06/2020 242.00p 254.50p 240.50p 245.50p 126215
16/06/2020 250.00p 250.00p 242.50p 244.50p 56864
15/06/2020 260.00p 260.00p 240.50p 244.50p 271818
12/06/2020 260.00p 260.00p 240.00p 252.00p 253592
11/06/2020 265.00p 265.00p 246.00p 248.00p 72567
10/06/2020 255.00p 264.50p 254.02p 260.00p 1278408
09/06/2020 249.00p 259.54p 248.50p 252.50p 108937
08/06/2020 245.00p 254.50p 245.00p 252.50p 63820
05/06/2020 240.50p 255.00p 235.00p 255.00p 201508
04/06/2020 240.00p 254.55p 235.00p 236.00p 242698
03/06/2020 255.00p 255.00p 241.00p 241.50p 849778
02/06/2020 249.50p 254.50p 241.50p 247.50p 99923
01/06/2020 255.00p 255.18p 247.00p 254.50p 121129
29/05/2020 255.00p 269.50p 249.00p 249.00p 893621
28/05/2020 233.00p 253.75p 233.00p 251.00p 841538
27/05/2020 240.00p 242.00p 231.61p 239.00p 307513
26/05/2020 237.50p 240.00p 230.50p 236.00p 196191
25/05/2020 231.00p 239.50p 230.00p 233.50p 266268
22/05/2020 231.00p 239.50p 230.00p 233.50p 266268
21/05/2020 240.00p 244.00p 233.50p 233.50p 157420
20/05/2020 236.50p 240.50p 234.50p 238.50p 372170
19/05/2020 235.00p 247.34p 231.00p 237.00p 77183
18/05/2020 249.00p 250.00p 235.00p 245.00p 103889
15/05/2020 243.00p 243.00p 232.00p 237.50p 101998
14/05/2020 234.50p 247.22p 230.50p 230.50p 211442
13/05/2020 230.50p 242.05p 230.50p 239.00p 119129
12/05/2020 239.00p 242.05p 231.50p 233.50p 110501
11/05/2020 240.50p 249.00p 237.50p 240.50p 356621
08/05/2020 238.00p 241.00p 235.50p 238.00p 105189
07/05/2020 238.00p 241.00p 235.50p 238.00p 105189
06/05/2020 238.00p 255.00p 238.00p 240.00p 127987
05/05/2020 238.00p 248.00p 238.00p 240.50p 125987
04/05/2020 244.50p 254.65p 238.00p 243.00p 81512
01/05/2020 244.00p 251.50p 240.00p 243.00p 190103
30/04/2020 225.00p 255.00p 225.00p 244.00p 424947
29/04/2020 234.50p 236.50p 228.50p 235.50p 387021
28/04/2020 230.50p 232.71p 227.00p 230.00p 264037
27/04/2020 227.00p 236.75p 224.53p 230.00p 179973
24/04/2020 235.00p 235.00p 224.00p 227.00p 193013
23/04/2020 232.00p 232.50p 225.00p 227.50p 630707
22/04/2020 231.50p 238.00p 224.50p 227.00p 169954
21/04/2020 235.00p 240.00p 231.58p 240.00p 105133
20/04/2020 235.00p 245.00p 235.00p 240.00p 140414
17/04/2020 236.50p 249.00p 232.00p 238.50p 404641
16/04/2020 236.50p 240.00p 228.50p 228.50p 211734
15/04/2020 246.00p 249.47p 237.50p 240.00p 147620
14/04/2020 257.00p 257.00p 240.00p 252.50p 385316
09/04/2020 256.00p 256.00p 241.50p 241.50p 228717
08/04/2020 247.00p 255.20p 240.00p 245.00p 180502
07/04/2020 235.00p 247.00p 233.50p 245.00p 343707
06/04/2020 235.00p 243.77p 232.00p 235.00p 144132
03/04/2020 248.50p 248.50p 221.95p 236.50p 202667
02/04/2020 245.00p 255.50p 237.00p 237.00p 137976
01/04/2020 247.00p 255.86p 243.50p 251.00p 205406
31/03/2020 246.00p 259.50p 243.00p 251.00p 163647
30/03/2020 250.00p 258.00p 243.50p 250.00p 126741
27/03/2020 249.50p 261.37p 245.00p 247.00p 435047
26/03/2020 269.00p 275.00p 248.00p 252.00p 179339
25/03/2020 259.00p 284.00p 251.50p 270.00p 478339
24/03/2020 225.00p 253.85p 219.14p 246.00p 150508
23/03/2020 216.00p 232.00p 216.00p 220.50p 239299
20/03/2020 230.00p 242.00p 220.00p 223.00p 311478
19/03/2020 221.50p 228.50p 215.50p 218.00p 159771
18/03/2020 228.00p 230.00p 214.00p 225.00p 1232177
17/03/2020 227.00p 245.00p 217.50p 230.00p 397191
16/03/2020 245.50p 248.55p 210.00p 222.00p 300649
13/03/2020 241.00p 251.43p 236.00p 240.00p 237281
12/03/2020 241.00p 244.15p 224.00p 236.00p 902775
11/03/2020 255.00p 257.50p 245.00p 245.00p 1081732
10/03/2020 249.00p 261.50p 248.00p 256.00p 861435

*Close Price adjusted for both dividends and splits