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
29/04/2021 280.00p 290.00p 269.50p 290.00p 445512
28/04/2021 277.00p 281.00p 265.00p 275.50p 1103292
27/04/2021 274.50p 280.89p 270.50p 276.00p 690036
26/04/2021 280.00p 280.50p 276.00p 278.00p 215146
23/04/2021 285.00p 290.97p 279.00p 280.50p 214966
22/04/2021 286.00p 296.50p 281.00p 286.00p 269657
21/04/2021 278.50p 285.00p 275.50p 282.00p 333615
20/04/2021 283.50p 283.50p 271.00p 278.00p 367770
19/04/2021 265.00p 275.00p 261.72p 272.00p 440650
16/04/2021 267.50p 268.98p 260.50p 262.00p 201743
15/04/2021 261.00p 265.50p 253.50p 265.50p 311644
14/04/2021 253.00p 264.50p 253.00p 261.00p 427974
13/04/2021 243.00p 257.00p 240.50p 255.00p 302160
12/04/2021 262.00p 262.00p 250.00p 253.50p 570279
09/04/2021 250.00p 261.50p 244.50p 253.00p 566066
08/04/2021 247.00p 256.50p 240.50p 250.00p 258242
07/04/2021 239.50p 247.00p 234.75p 247.00p 1303605
06/04/2021 228.00p 239.00p 228.00p 237.00p 322469
02/04/2021 232.00p 240.50p 228.00p 232.50p 254455
01/04/2021 232.00p 240.50p 228.00p 232.50p 254455
31/03/2021 236.50p 239.70p 231.50p 233.50p 230388
30/03/2021 238.50p 238.50p 234.11p 236.50p 440330
29/03/2021 239.50p 239.50p 236.00p 237.00p 409687
26/03/2021 239.00p 240.00p 233.50p 235.00p 492389
25/03/2021 238.50p 239.50p 232.33p 239.00p 303234
24/03/2021 240.00p 240.00p 232.00p 239.00p 342010
23/03/2021 236.50p 239.76p 234.75p 236.00p 278337
22/03/2021 237.00p 239.59p 232.21p 237.50p 329978
19/03/2021 235.50p 239.50p 231.00p 237.50p 756286
18/03/2021 233.00p 240.00p 233.00p 235.00p 550573
17/03/2021 234.00p 235.55p 228.50p 231.50p 523980
16/03/2021 232.50p 236.50p 227.15p 232.00p 384296
15/03/2021 231.50p 238.00p 226.00p 230.00p 360403
12/03/2021 230.00p 240.00p 226.00p 228.50p 180791
11/03/2021 239.50p 240.00p 222.50p 230.00p 310986
10/03/2021 218.50p 228.55p 218.50p 222.50p 287214
09/03/2021 227.50p 229.50p 220.00p 225.00p 259727
08/03/2021 222.00p 241.50p 221.00p 224.00p 853461
05/03/2021 220.50p 231.00p 220.50p 227.00p 332594
04/03/2021 231.50p 231.50p 220.50p 226.50p 332298
03/03/2021 234.50p 241.50p 224.00p 225.00p 223921
02/03/2021 239.00p 239.00p 228.00p 233.00p 240618
01/03/2021 235.00p 241.00p 222.85p 233.50p 283670
26/02/2021 234.50p 236.00p 227.00p 235.00p 337131
25/02/2021 239.50p 239.78p 229.00p 231.50p 1331594
24/02/2021 236.50p 236.50p 220.50p 233.50p 396088
23/02/2021 237.00p 241.50p 225.00p 225.00p 359948
22/02/2021 237.50p 243.50p 232.00p 232.00p 1687628
19/02/2021 228.50p 235.50p 228.50p 235.50p 305131
18/02/2021 234.50p 235.00p 221.50p 234.00p 200430
17/02/2021 236.00p 240.19p 229.76p 230.00p 177643
16/02/2021 238.50p 245.33p 233.50p 239.00p 165888
15/02/2021 241.50p 246.50p 228.50p 241.00p 167856
12/02/2021 246.50p 246.50p 226.50p 234.50p 141616
11/02/2021 243.00p 246.41p 232.00p 234.50p 92850
10/02/2021 238.00p 245.00p 232.50p 241.50p 141816
09/02/2021 235.00p 247.00p 234.88p 245.00p 240265
08/02/2021 242.00p 247.50p 238.50p 245.00p 263745
05/02/2021 233.00p 247.50p 231.50p 240.00p 191929
04/02/2021 235.50p 240.00p 232.65p 237.50p 95424
03/02/2021 229.50p 240.00p 227.56p 235.00p 377234
02/02/2021 220.00p 234.00p 220.00p 230.00p 270354
01/02/2021 227.00p 234.50p 222.55p 233.00p 177750
29/01/2021 228.50p 229.50p 221.50p 227.50p 146776
28/01/2021 225.00p 230.00p 218.50p 226.50p 254145
27/01/2021 228.50p 238.50p 220.36p 228.50p 171550
26/01/2021 238.00p 238.00p 225.50p 228.50p 127733
25/01/2021 233.00p 235.00p 225.50p 230.00p 128030
22/01/2021 228.50p 235.01p 226.50p 230.00p 140267
21/01/2021 239.50p 239.50p 228.00p 228.00p 178992
20/01/2021 237.00p 238.00p 229.00p 235.00p 150924
19/01/2021 231.50p 237.00p 228.45p 233.50p 400071
18/01/2021 226.00p 235.00p 226.00p 230.00p 104240
15/01/2021 228.00p 238.10p 226.50p 227.50p 161708
14/01/2021 234.50p 237.50p 228.98p 232.00p 188873
13/01/2021 233.50p 238.85p 229.00p 235.00p 216363
12/01/2021 230.00p 241.50p 230.00p 235.00p 585442
11/01/2021 232.50p 249.00p 231.50p 235.00p 168499
08/01/2021 249.50p 249.50p 233.50p 238.00p 136328
07/01/2021 250.00p 250.00p 235.50p 239.50p 115900
06/01/2021 245.00p 247.00p 240.00p 243.00p 237415
05/01/2021 244.50p 247.50p 239.50p 239.50p 217768
04/01/2021 235.50p 244.00p 232.50p 243.00p 208509
31/12/2020 239.50p 243.50p 239.50p 243.00p 106085
30/12/2020 232.00p 242.00p 228.78p 242.00p 622170
29/12/2020 228.00p 236.00p 228.00p 230.00p 364862
28/12/2020 229.50p 231.14p 218.34p 230.00p 50141
24/12/2020 229.50p 231.14p 218.34p 230.00p 50141
23/12/2020 229.00p 231.50p 223.00p 224.50p 147935
22/12/2020 236.00p 236.00p 224.65p 229.00p 276167
21/12/2020 217.50p 230.00p 216.48p 228.00p 116469
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

*Close Price adjusted for both dividends and splits