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
28/05/2019 330.00p 357.21p 330.00p 354.50p 315011
24/05/2019 328.00p 350.25p 328.00p 345.00p 122420
23/05/2019 342.00p 345.50p 340.00p 343.50p 191934
22/05/2019 336.50p 347.00p 335.00p 346.00p 229532
21/05/2019 325.50p 349.00p 325.50p 345.00p 220865
20/05/2019 339.50p 344.10p 336.00p 342.50p 71464
17/05/2019 343.00p 344.00p 330.00p 340.00p 130311
16/05/2019 330.00p 340.00p 329.50p 338.00p 118861
15/05/2019 336.00p 341.00p 325.02p 330.00p 268639
14/05/2019 331.00p 337.00p 326.00p 334.00p 216709
13/05/2019 320.50p 334.50p 320.50p 327.50p 146006
10/05/2019 331.00p 331.09p 328.00p 330.50p 81093
09/05/2019 326.00p 333.00p 322.50p 327.00p 160231
08/05/2019 321.50p 332.50p 321.15p 331.00p 154785
07/05/2019 332.50p 335.50p 324.00p 333.00p 189591
03/05/2019 325.00p 335.50p 325.00p 333.00p 91844
02/05/2019 325.00p 334.50p 325.00p 334.00p 71698
01/05/2019 343.00p 343.00p 328.00p 330.00p 173807
30/04/2019 335.00p 340.45p 326.00p 330.00p 83935
29/04/2019 339.50p 339.50p 332.00p 335.00p 93892
26/04/2019 340.00p 340.00p 327.50p 330.50p 284861
25/04/2019 336.50p 341.20p 328.00p 331.50p 177721
24/04/2019 332.50p 341.00p 329.17p 337.50p 141003
23/04/2019 334.00p 336.50p 327.50p 333.50p 102044
18/04/2019 335.50p 335.50p 325.00p 328.50p 132857
17/04/2019 337.50p 337.50p 327.20p 330.50p 170643
16/04/2019 333.50p 339.50p 327.00p 337.00p 176735
15/04/2019 335.50p 335.50p 324.50p 327.00p 106353
12/04/2019 325.00p 333.50p 324.00p 329.00p 246968
11/04/2019 335.00p 335.00p 324.00p 329.50p 86759
10/04/2019 323.00p 330.00p 323.00p 330.00p 128675
09/04/2019 323.50p 333.47p 321.04p 327.50p 113003
08/04/2019 320.00p 325.50p 320.00p 324.50p 198836
05/04/2019 326.50p 333.30p 314.60p 323.00p 156124
04/04/2019 321.50p 328.50p 320.50p 323.00p 793365
03/04/2019 325.50p 326.00p 313.90p 325.00p 81461
02/04/2019 334.50p 334.50p 314.00p 323.50p 171008
01/04/2019 310.00p 320.00p 310.00p 320.00p 199423
29/03/2019 322.00p 322.00p 316.41p 316.50p 98621
28/03/2019 325.50p 325.50p 318.00p 318.00p 194686
27/03/2019 328.50p 328.50p 315.40p 324.50p 156558
26/03/2019 307.00p 321.50p 307.00p 320.00p 174862
25/03/2019 328.50p 328.65p 310.50p 319.00p 179908
22/03/2019 320.00p 320.00p 312.00p 313.50p 291540
21/03/2019 313.50p 325.00p 312.40p 316.50p 281363
20/03/2019 325.00p 325.00p 314.50p 321.00p 189818
19/03/2019 321.00p 323.50p 316.50p 318.50p 127981
18/03/2019 329.50p 330.00p 322.00p 323.50p 123088
15/03/2019 317.00p 328.40p 308.56p 325.00p 209622
14/03/2019 305.50p 313.50p 302.00p 313.00p 191148
13/03/2019 305.50p 310.50p 296.00p 310.00p 243847
12/03/2019 306.00p 310.20p 301.70p 305.50p 249228
11/03/2019 292.50p 312.50p 292.50p 306.00p 156237
08/03/2019 296.00p 308.30p 296.00p 306.50p 126584
07/03/2019 318.00p 318.00p 301.00p 308.50p 146972
06/03/2019 316.50p 317.55p 312.00p 315.00p 151485
05/03/2019 315.00p 317.37p 308.50p 316.50p 357467
04/03/2019 315.00p 316.00p 312.00p 314.00p 62899
01/03/2019 305.00p 311.95p 303.50p 310.50p 103166
28/02/2019 299.00p 305.00p 299.00p 305.00p 258924
27/02/2019 302.00p 305.00p 301.00p 305.00p 167795
26/02/2019 295.00p 302.00p 295.00p 300.50p 294517
25/02/2019 315.00p 315.00p 301.00p 305.00p 126909
22/02/2019 302.00p 307.00p 300.00p 303.00p 354872
21/02/2019 310.00p 310.00p 300.00p 302.00p 381930
20/02/2019 305.00p 306.50p 300.00p 300.50p 174289
19/02/2019 302.00p 307.80p 302.00p 307.00p 91782
18/02/2019 310.00p 310.00p 294.50p 304.00p 355339
15/02/2019 295.00p 301.50p 292.50p 301.00p 353597
14/02/2019 302.50p 305.37p 296.50p 300.00p 208555
13/02/2019 297.00p 309.50p 297.00p 306.00p 315465
12/02/2019 310.00p 315.00p 302.00p 310.00p 167219
11/02/2019 316.00p 328.00p 312.00p 314.00p 215395
08/02/2019 319.00p 324.00p 303.00p 318.00p 163420
07/02/2019 310.00p 321.50p 310.00p 321.50p 539365
06/02/2019 300.00p 317.00p 300.00p 316.50p 183089
05/02/2019 300.00p 311.50p 296.00p 309.50p 259596
04/02/2019 309.00p 309.00p 295.00p 301.50p 168684
01/02/2019 295.00p 304.00p 288.50p 300.00p 269932
31/01/2019 285.00p 307.50p 285.00p 304.50p 469761
30/01/2019 288.00p 294.00p 287.50p 291.00p 80018
29/01/2019 285.00p 290.00p 285.00p 287.00p 120390
28/01/2019 300.00p 300.00p 281.50p 285.00p 216725
25/01/2019 288.50p 290.50p 281.00p 285.00p 346039
24/01/2019 276.50p 291.00p 276.08p 286.00p 142948
23/01/2019 283.00p 294.33p 283.00p 288.00p 83366
22/01/2019 290.00p 298.50p 290.00p 295.00p 170266
21/01/2019 285.50p 296.00p 285.50p 293.00p 78370
18/01/2019 292.50p 300.50p 288.12p 291.00p 175236
17/01/2019 286.50p 304.00p 286.50p 296.50p 113283
16/01/2019 290.00p 302.50p 289.50p 301.50p 106494
15/01/2019 284.00p 293.05p 284.00p 287.50p 145748
14/01/2019 284.00p 288.20p 283.00p 285.00p 111547
11/01/2019 295.00p 295.00p 284.00p 286.00p 90268
10/01/2019 295.00p 295.00p 284.00p 287.50p 51474
09/01/2019 290.00p 292.00p 285.50p 286.00p 84924
08/01/2019 286.00p 293.00p 280.00p 290.00p 123010
07/01/2019 274.00p 282.50p 272.00p 280.00p 177702
04/01/2019 268.50p 270.70p 264.50p 267.00p 401514
03/01/2019 274.00p 274.00p 265.50p 270.50p 69754
02/01/2019 277.00p 277.50p 264.50p 272.50p 200043
31/12/2018 267.50p 275.50p 267.50p 275.00p 29033
28/12/2018 270.00p 270.00p 259.50p 267.00p 23498
27/12/2018 274.50p 276.65p 258.50p 260.00p 86843
24/12/2018 252.50p 266.00p 252.50p 264.00p 88471
21/12/2018 269.00p 269.00p 256.50p 265.00p 564182
20/12/2018 258.50p 267.50p 248.50p 261.50p 403724
19/12/2018 270.50p 270.50p 259.50p 263.50p 139741
18/12/2018 281.00p 281.00p 262.50p 267.00p 221724
17/12/2018 290.00p 290.00p 278.50p 278.50p 75151
14/12/2018 285.00p 287.00p 278.00p 281.50p 42734
13/12/2018 295.00p 295.00p 281.50p 282.00p 73223
12/12/2018 286.00p 291.50p 275.00p 290.00p 176166
11/12/2018 286.00p 286.09p 282.50p 285.00p 110927
10/12/2018 285.00p 293.00p 282.00p 282.50p 169634
07/12/2018 296.00p 296.00p 278.00p 289.00p 251897
06/12/2018 289.50p 289.50p 281.00p 281.00p 91914
05/12/2018 293.00p 296.00p 287.50p 288.00p 60131
04/12/2018 297.00p 300.00p 290.00p 293.00p 49725
03/12/2018 300.00p 306.50p 290.50p 294.50p 167564
30/11/2018 285.00p 292.87p 285.00p 292.50p 229428
29/11/2018 270.00p 288.00p 270.00p 287.00p 157792
28/11/2018 277.50p 284.50p 277.50p 283.00p 98057
27/11/2018 284.00p 284.00p 275.00p 278.50p 179118
26/11/2018 290.00p 290.00p 283.00p 285.50p 50105
23/11/2018 272.00p 288.50p 265.50p 288.00p 96610
22/11/2018 271.00p 278.00p 271.00p 276.50p 100144
21/11/2018 270.50p 275.50p 270.20p 273.00p 202484
20/11/2018 270.00p 278.50p 270.00p 273.00p 144872
19/11/2018 275.00p 284.50p 275.00p 278.50p 111863
16/11/2018 267.00p 281.00p 267.00p 279.00p 149493
15/11/2018 285.00p 288.00p 275.00p 276.00p 176625
14/11/2018 288.00p 301.50p 285.50p 286.50p 190205
13/11/2018 290.00p 297.04p 287.50p 291.00p 101943
12/11/2018 293.50p 305.00p 293.00p 293.00p 115905
09/11/2018 301.00p 309.50p 291.00p 293.00p 186585
08/11/2018 307.00p 307.00p 290.97p 302.50p 61823
07/11/2018 308.00p 313.50p 291.50p 295.50p 132436
06/11/2018 300.00p 303.50p 297.42p 300.00p 198898
05/11/2018 299.00p 303.00p 298.50p 300.00p 56975
02/11/2018 296.50p 303.50p 289.50p 302.00p 150938
01/11/2018 286.50p 297.50p 286.50p 295.00p 118888
31/10/2018 275.50p 289.00p 275.50p 287.00p 145433
30/10/2018 284.50p 288.34p 276.00p 276.00p 199867
29/10/2018 283.00p 285.00p 280.50p 282.50p 127641
26/10/2018 284.00p 287.00p 281.50p 284.50p 230943
25/10/2018 285.00p 287.50p 282.38p 285.00p 367780
24/10/2018 280.00p 290.00p 280.00p 288.00p 85135
23/10/2018 282.50p 296.50p 279.40p 281.50p 423676
22/10/2018 300.00p 302.00p 293.00p 293.00p 132239
19/10/2018 292.00p 295.50p 290.50p 292.50p 151460
18/10/2018 294.00p 301.50p 292.50p 298.00p 163433
17/10/2018 277.00p 303.00p 277.00p 296.00p 223577
16/10/2018 292.50p 293.00p 279.50p 291.00p 413677
15/10/2018 300.00p 300.00p 272.75p 281.50p 546009
12/10/2018 287.50p 299.00p 281.62p 290.00p 198851
11/10/2018 292.50p 300.50p 287.00p 288.00p 288234
10/10/2018 320.00p 322.50p 306.50p 306.50p 416708
09/10/2018 315.00p 325.50p 315.00p 320.00p 133689
08/10/2018 322.50p 330.00p 320.00p 324.00p 982588
05/10/2018 315.00p 328.50p 315.00p 325.50p 113001
04/10/2018 318.50p 333.00p 318.50p 321.00p 128940
03/10/2018 315.50p 335.50p 315.50p 320.00p 160279
02/10/2018 323.00p 334.00p 323.00p 333.50p 122399
01/10/2018 329.50p 334.00p 326.00p 330.00p 168156
28/09/2018 327.50p 338.50p 326.00p 330.50p 189420
27/09/2018 340.00p 340.00p 324.50p 330.00p 120388
26/09/2018 330.00p 331.00p 320.00p 327.50p 237183
25/09/2018 335.00p 335.00p 316.00p 320.00p 252865
24/09/2018 335.00p 335.00p 322.00p 322.50p 146524
21/09/2018 320.00p 330.50p 320.00p 326.50p 146858
20/09/2018 322.50p 327.00p 321.00p 324.00p 179163
19/09/2018 310.00p 324.00p 310.00p 322.50p 105913
18/09/2018 320.00p 329.50p 320.00p 322.00p 132222
17/09/2018 316.00p 327.00p 316.00p 323.50p 202340
14/09/2018 313.00p 316.50p 308.50p 313.50p 224625
13/09/2018 309.50p 321.71p 308.75p 313.00p 140379
12/09/2018 311.00p 329.50p 311.00p 311.00p 578140
11/09/2018 325.00p 327.50p 306.00p 310.00p 347217
10/09/2018 324.00p 335.50p 322.50p 327.00p 104157
07/09/2018 320.00p 340.00p 320.00p 335.50p 106620
06/09/2018 335.00p 339.50p 329.00p 333.00p 300382
05/09/2018 321.00p 339.00p 321.00p 335.00p 76268
04/09/2018 339.00p 340.00p 330.12p 337.50p 75242
03/09/2018 340.50p 342.64p 337.52p 339.00p 152293
31/08/2018 344.50p 345.50p 340.00p 340.00p 89493
30/08/2018 361.00p 361.00p 340.00p 340.00p 97323
29/08/2018 356.50p 357.98p 344.00p 348.00p 107959
28/08/2018 360.00p 360.00p 350.00p 357.50p 64277
24/08/2018 355.00p 359.50p 348.00p 357.00p 257522
23/08/2018 351.00p 361.00p 351.00p 357.00p 102009
22/08/2018 356.00p 360.00p 353.50p 356.00p 84850
21/08/2018 360.00p 365.00p 350.00p 358.00p 200240
20/08/2018 367.00p 367.00p 352.80p 358.50p 71130
17/08/2018 370.00p 370.00p 353.00p 359.00p 102730
16/08/2018 364.00p 370.00p 355.00p 370.00p 149991
15/08/2018 361.00p 364.50p 357.00p 364.50p 99033
14/08/2018 353.00p 363.80p 352.50p 360.50p 145723
13/08/2018 354.00p 356.50p 347.50p 353.00p 143632
10/08/2018 360.00p 370.50p 351.00p 355.00p 279368

*Close Price adjusted for both dividends and splits