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
09/03/2020 257.00p 257.00p 240.00p 244.00p 193224
06/03/2020 263.50p 263.50p 252.00p 256.00p 173609
05/03/2020 260.50p 265.00p 257.00p 259.00p 192869
04/03/2020 258.00p 264.00p 255.50p 260.00p 112584
03/03/2020 258.50p 263.24p 254.00p 256.00p 164080
02/03/2020 246.00p 252.00p 243.15p 251.50p 181241
28/02/2020 250.00p 254.00p 238.50p 254.00p 631210
27/02/2020 252.00p 263.50p 248.00p 250.50p 235806
26/02/2020 259.50p 266.50p 251.00p 258.00p 406549
25/02/2020 275.00p 275.00p 259.50p 261.50p 160342
24/02/2020 280.00p 280.00p 267.00p 269.50p 176600
21/02/2020 275.50p 278.50p 273.50p 278.00p 158140
20/02/2020 278.50p 280.00p 275.80p 277.50p 140054
19/02/2020 273.00p 281.50p 273.00p 280.00p 196516
18/02/2020 270.00p 280.00p 266.58p 277.00p 180658
17/02/2020 272.00p 273.50p 261.56p 270.50p 111247
14/02/2020 274.50p 279.00p 260.00p 278.00p 193960
13/02/2020 272.00p 272.70p 262.00p 262.50p 659014
12/02/2020 280.00p 282.00p 275.50p 275.50p 216115
11/02/2020 280.50p 283.50p 280.00p 280.00p 491861
10/02/2020 281.00p 284.50p 280.00p 280.00p 82787
07/02/2020 284.00p 288.00p 278.00p 282.50p 141474
06/02/2020 285.50p 286.00p 280.00p 282.00p 67251
05/02/2020 286.00p 286.00p 277.15p 285.00p 190859
04/02/2020 284.00p 287.00p 283.00p 284.00p 165614
03/02/2020 275.00p 284.00p 275.00p 282.00p 122077
31/01/2020 290.00p 290.00p 276.00p 282.00p 270537
30/01/2020 288.00p 288.00p 276.50p 278.50p 115894
29/01/2020 285.00p 287.50p 277.50p 285.50p 145411
28/01/2020 290.00p 290.00p 281.50p 287.50p 241282
27/01/2020 290.00p 290.00p 282.50p 284.00p 163989
24/01/2020 280.00p 289.42p 280.00p 285.00p 128865
23/01/2020 291.50p 293.00p 280.50p 282.00p 338322
22/01/2020 283.00p 289.50p 283.00p 289.00p 331569
21/01/2020 284.00p 291.00p 284.00p 288.00p 276460
20/01/2020 294.00p 294.00p 280.00p 288.00p 283935
17/01/2020 285.00p 293.50p 285.00p 290.00p 106567
16/01/2020 297.00p 297.00p 283.50p 285.00p 378933
15/01/2020 285.00p 299.50p 273.58p 295.00p 1462149
14/01/2020 285.00p 290.15p 276.50p 277.00p 813564
13/01/2020 305.00p 305.00p 285.00p 290.00p 178994
10/01/2020 302.50p 302.50p 290.50p 295.00p 71859
09/01/2020 310.00p 310.00p 295.00p 297.50p 318816
08/01/2020 300.00p 306.50p 300.00p 301.00p 105843
07/01/2020 306.00p 311.00p 299.00p 302.00p 215021
06/01/2020 305.00p 312.50p 299.00p 307.50p 187806
03/01/2020 288.00p 304.00p 288.00p 302.00p 135873
02/01/2020 295.50p 297.00p 282.16p 295.50p 69280
31/12/2019 290.50p 296.00p 283.14p 296.00p 159501
30/12/2019 281.50p 292.00p 279.00p 290.00p 114973
27/12/2019 289.50p 289.50p 282.00p 285.50p 71395
24/12/2019 289.50p 290.65p 287.50p 287.50p 32437
23/12/2019 281.50p 290.00p 281.50p 285.00p 97419
20/12/2019 289.50p 290.00p 276.30p 281.50p 176965
19/12/2019 284.50p 290.00p 270.50p 282.50p 367792
18/12/2019 284.50p 284.50p 273.58p 281.50p 238893
17/12/2019 271.00p 284.00p 270.50p 280.00p 266914
16/12/2019 265.50p 275.00p 263.00p 272.00p 231664
13/12/2019 274.50p 274.50p 264.00p 267.00p 156700
12/12/2019 260.00p 273.50p 260.00p 267.50p 214841
11/12/2019 267.00p 268.00p 256.00p 265.00p 175279
10/12/2019 267.00p 267.50p 257.50p 266.00p 233396
09/12/2019 267.00p 267.00p 260.00p 263.50p 132188
06/12/2019 268.00p 268.00p 259.50p 265.50p 135416
05/12/2019 268.00p 268.00p 260.00p 264.00p 221976
04/12/2019 255.00p 266.78p 255.00p 264.00p 139062
03/12/2019 260.00p 268.00p 257.00p 261.00p 258045
02/12/2019 259.00p 267.00p 259.00p 265.00p 184762
29/11/2019 254.00p 265.00p 246.50p 261.00p 475693
28/11/2019 260.00p 269.50p 260.00p 266.00p 103278
27/11/2019 270.00p 273.69p 255.00p 269.00p 278692
26/11/2019 270.00p 279.50p 263.50p 267.00p 665161
25/11/2019 270.00p 280.00p 262.00p 270.00p 265337
22/11/2019 251.00p 269.00p 251.00p 262.00p 138067
21/11/2019 255.00p 261.00p 251.50p 259.00p 179490
20/11/2019 247.50p 255.00p 245.00p 250.00p 148126
19/11/2019 250.00p 255.00p 246.00p 247.50p 200635
18/11/2019 259.50p 260.00p 242.40p 253.00p 206502
15/11/2019 248.00p 258.28p 242.00p 249.50p 274854
14/11/2019 247.00p 255.00p 241.00p 247.00p 194614
13/11/2019 240.00p 251.50p 240.00p 244.00p 201876
12/11/2019 230.00p 246.50p 230.00p 242.50p 189382
11/11/2019 240.00p 244.00p 233.95p 240.00p 174144
08/11/2019 239.00p 242.00p 231.00p 234.50p 231358
07/11/2019 240.00p 246.50p 231.30p 243.00p 86590
06/11/2019 242.00p 243.00p 233.00p 235.50p 146426
05/11/2019 248.50p 249.50p 240.00p 242.00p 170177
04/11/2019 243.00p 243.00p 235.00p 240.00p 115181
01/11/2019 250.00p 250.00p 234.00p 238.00p 126121
31/10/2019 250.00p 250.00p 236.42p 244.00p 100325
30/10/2019 241.50p 247.00p 235.00p 240.00p 100846
29/10/2019 240.50p 246.50p 237.50p 239.50p 357026
28/10/2019 237.50p 244.00p 232.00p 243.00p 114034
25/10/2019 232.00p 242.50p 232.00p 235.00p 93491
24/10/2019 238.50p 245.00p 236.50p 240.00p 122241
23/10/2019 230.00p 243.50p 230.00p 242.50p 229470
22/10/2019 234.50p 244.00p 234.50p 240.00p 174908
21/10/2019 241.00p 249.50p 235.50p 240.00p 144448
18/10/2019 246.00p 246.00p 228.50p 240.50p 232841
17/10/2019 236.50p 241.50p 232.75p 237.50p 258875
16/10/2019 241.00p 246.00p 234.50p 239.50p 708198
15/10/2019 234.50p 246.00p 231.16p 244.50p 742153
14/10/2019 225.00p 236.00p 225.00p 232.00p 247267
11/10/2019 225.00p 242.20p 225.00p 234.50p 198509
10/10/2019 238.00p 240.00p 233.50p 235.50p 118652
09/10/2019 235.00p 241.50p 225.45p 236.50p 184638
08/10/2019 237.00p 239.00p 230.50p 235.00p 134279
07/10/2019 232.50p 239.50p 232.50p 236.00p 152680
04/10/2019 232.00p 238.00p 229.00p 236.00p 287006
03/10/2019 237.50p 239.73p 230.00p 232.50p 205646
02/10/2019 245.00p 252.00p 234.60p 239.50p 255976
01/10/2019 246.50p 248.14p 244.00p 245.00p 226181
30/09/2019 245.00p 250.00p 245.00p 246.50p 317594
27/09/2019 250.00p 251.00p 243.50p 246.00p 197537
26/09/2019 256.50p 258.50p 243.00p 244.00p 199391
25/09/2019 272.50p 272.50p 255.50p 256.50p 368432
24/09/2019 270.00p 271.00p 268.00p 270.00p 462650
23/09/2019 262.00p 275.00p 262.00p 270.00p 680942
20/09/2019 277.50p 280.50p 264.50p 270.00p 588759
19/09/2019 264.00p 276.50p 261.00p 275.00p 626376
18/09/2019 259.00p 264.00p 256.00p 260.50p 915734
17/09/2019 246.50p 258.00p 242.50p 257.00p 799494
16/09/2019 226.00p 249.00p 223.73p 244.00p 490622
13/09/2019 222.50p 228.15p 214.76p 226.00p 787851
12/09/2019 231.00p 244.97p 221.48p 225.00p 366884
11/09/2019 280.00p 280.00p 229.00p 230.00p 1205261
10/09/2019 287.50p 293.50p 280.00p 281.00p 265773
09/09/2019 292.00p 295.00p 287.50p 292.00p 60508
06/09/2019 290.50p 298.00p 290.00p 295.00p 122448
05/09/2019 315.00p 315.00p 291.50p 294.00p 102732
04/09/2019 300.50p 314.00p 300.50p 302.50p 102348
03/09/2019 305.00p 308.50p 300.00p 305.00p 221750
02/09/2019 311.50p 318.20p 304.00p 308.00p 84537
30/08/2019 314.50p 316.65p 309.00p 314.00p 310091
29/08/2019 306.00p 322.50p 306.00p 315.00p 90121
28/08/2019 308.50p 322.70p 305.50p 310.00p 90659
27/08/2019 311.00p 324.00p 307.00p 314.50p 118614
23/08/2019 314.00p 320.00p 312.00p 313.00p 97831
22/08/2019 317.00p 320.50p 313.00p 313.00p 235004
21/08/2019 312.00p 318.61p 312.00p 317.50p 103679
20/08/2019 311.00p 319.00p 306.55p 313.00p 94191
19/08/2019 307.50p 313.50p 305.00p 313.00p 83075
16/08/2019 291.50p 305.00p 291.50p 301.50p 136333
15/08/2019 303.00p 305.00p 296.65p 300.50p 154805
14/08/2019 298.00p 301.00p 293.75p 300.00p 116790
13/08/2019 295.50p 297.00p 288.50p 295.00p 199694
12/08/2019 295.50p 303.00p 289.00p 291.50p 133184
09/08/2019 299.50p 303.00p 286.50p 292.50p 152957
08/08/2019 292.00p 297.00p 281.50p 285.00p 118476
07/08/2019 295.00p 303.00p 286.50p 290.00p 193639
06/08/2019 291.50p 292.50p 278.00p 286.50p 227071
05/08/2019 287.50p 290.25p 280.00p 284.00p 209516
02/08/2019 289.00p 300.00p 289.00p 293.50p 173404
01/08/2019 285.00p 296.50p 285.00p 295.50p 100388
31/07/2019 285.50p 300.00p 285.50p 292.00p 160784
30/07/2019 290.00p 294.00p 285.50p 287.00p 753400
29/07/2019 290.00p 290.00p 285.00p 288.00p 284672
26/07/2019 285.00p 292.00p 283.00p 285.00p 253316
25/07/2019 293.00p 293.00p 288.00p 290.00p 147554
24/07/2019 293.00p 293.00p 287.50p 290.00p 279405
23/07/2019 288.50p 293.00p 288.50p 290.00p 181322
22/07/2019 292.50p 292.85p 287.00p 288.00p 222599
19/07/2019 292.00p 292.50p 281.50p 288.50p 116436
18/07/2019 282.00p 293.00p 282.00p 290.50p 77498
17/07/2019 285.00p 295.55p 283.06p 290.00p 278721
16/07/2019 291.50p 295.71p 282.99p 290.00p 360308
15/07/2019 298.00p 299.21p 285.00p 297.00p 119068
12/07/2019 303.00p 303.00p 294.50p 298.50p 324895
11/07/2019 285.50p 303.00p 285.50p 300.00p 177878
10/07/2019 301.00p 304.00p 297.00p 300.00p 95013
09/07/2019 299.50p 305.00p 299.00p 303.00p 937259
08/07/2019 301.00p 306.14p 295.60p 305.00p 90917
05/07/2019 298.50p 304.00p 298.00p 301.50p 127777
04/07/2019 300.00p 304.50p 296.84p 300.00p 430915
03/07/2019 296.00p 304.00p 296.00p 297.50p 135697
02/07/2019 303.00p 305.00p 295.15p 299.50p 221057
01/07/2019 290.00p 302.00p 290.00p 300.00p 304115
28/06/2019 298.50p 301.50p 289.95p 300.00p 208775
27/06/2019 290.50p 300.50p 287.00p 297.00p 206424
26/06/2019 302.00p 303.50p 293.50p 297.50p 250392
25/06/2019 293.00p 302.50p 292.00p 299.00p 250259
24/06/2019 305.00p 305.00p 294.50p 299.00p 120496
21/06/2019 324.00p 335.00p 294.64p 300.00p 708735
20/06/2019 320.00p 323.48p 312.50p 320.00p 133348
19/06/2019 321.00p 329.75p 314.50p 320.00p 257332
18/06/2019 327.50p 330.50p 326.40p 328.50p 232413
17/06/2019 326.50p 332.00p 322.50p 328.00p 324020
14/06/2019 327.50p 331.00p 325.50p 325.50p 102001
13/06/2019 330.00p 330.00p 323.50p 327.00p 94329
12/06/2019 325.50p 329.50p 317.02p 326.50p 89745
11/06/2019 328.50p 328.50p 318.50p 327.00p 156210
10/06/2019 324.00p 333.50p 319.81p 324.00p 177310
07/06/2019 335.50p 335.50p 326.00p 330.00p 105813
06/06/2019 339.50p 342.00p 334.00p 335.00p 142255
05/06/2019 341.00p 342.10p 336.59p 339.50p 103583
04/06/2019 333.00p 340.00p 330.00p 338.00p 793015
03/06/2019 345.00p 347.00p 335.50p 338.50p 95636
31/05/2019 355.00p 355.00p 338.00p 343.50p 97086
30/05/2019 345.00p 354.50p 337.50p 338.00p 113556
29/05/2019 350.00p 356.50p 348.00p 352.00p 144564

*Close Price adjusted for both dividends and splits