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
10/08/2018 360.00p 370.50p 351.00p 355.00p 279368
09/08/2018 352.50p 354.00p 351.00p 351.00p 72608
08/08/2018 365.00p 365.00p 350.00p 350.00p 181069
07/08/2018 365.00p 365.00p 355.00p 355.00p 101759
06/08/2018 357.00p 363.00p 350.50p 362.00p 146634
03/08/2018 359.50p 359.50p 350.50p 354.00p 76994
02/08/2018 370.00p 370.00p 353.50p 358.00p 103642
01/08/2018 358.00p 368.00p 352.50p 357.00p 211647
31/07/2018 373.50p 374.00p 358.50p 360.50p 149786
30/07/2018 358.00p 372.00p 358.00p 360.00p 103333
27/07/2018 370.00p 370.00p 363.32p 368.50p 91401
26/07/2018 363.00p 363.50p 360.00p 363.50p 182691
25/07/2018 359.00p 365.00p 354.00p 364.00p 325357
24/07/2018 352.00p 359.00p 347.06p 359.00p 167521
23/07/2018 342.00p 348.50p 336.50p 347.50p 93535
20/07/2018 351.00p 354.17p 345.50p 348.00p 86435
19/07/2018 350.00p 354.50p 349.50p 351.00p 103364
18/07/2018 340.00p 353.50p 339.50p 351.00p 348715
17/07/2018 352.50p 355.50p 349.50p 353.00p 129358
16/07/2018 354.00p 358.00p 350.50p 356.00p 146642
13/07/2018 354.00p 354.00p 343.50p 353.50p 163411
12/07/2018 346.50p 350.00p 338.39p 348.50p 234520
11/07/2018 330.00p 348.50p 330.00p 347.00p 298647
10/07/2018 350.00p 350.00p 342.00p 347.50p 352425
09/07/2018 321.00p 349.00p 321.00p 348.00p 375088
06/07/2018 321.00p 335.00p 316.50p 335.00p 218326
05/07/2018 321.00p 326.00p 318.13p 321.00p 125591
04/07/2018 322.50p 328.00p 318.50p 321.00p 96661
03/07/2018 317.00p 333.00p 317.00p 326.50p 136738
02/07/2018 321.50p 335.00p 321.50p 324.00p 153396
29/06/2018 330.00p 331.00p 322.50p 327.50p 104310
28/06/2018 330.50p 333.50p 319.00p 325.50p 135111
27/06/2018 320.50p 332.50p 317.00p 331.00p 932459
26/06/2018 315.00p 324.50p 312.78p 323.50p 114823
25/06/2018 318.00p 323.70p 315.00p 315.00p 121261
22/06/2018 315.00p 329.50p 315.00p 326.00p 110327
21/06/2018 315.00p 329.50p 315.00p 327.00p 327818
20/06/2018 325.00p 329.00p 321.00p 326.00p 142164
19/06/2018 323.00p 329.00p 320.50p 326.00p 241946
18/06/2018 320.00p 326.00p 319.00p 326.00p 170307
15/06/2018 320.00p 324.50p 318.00p 322.00p 780127
14/06/2018 320.00p 324.50p 311.20p 320.00p 183313
13/06/2018 310.00p 325.00p 310.00p 320.00p 331436
12/06/2018 330.00p 330.00p 312.00p 318.50p 210699
11/06/2018 310.00p 324.46p 310.00p 319.50p 297616
08/06/2018 318.00p 322.50p 317.50p 322.00p 147882
07/06/2018 310.00p 326.50p 310.00p 321.50p 105311
06/06/2018 320.00p 324.50p 317.50p 322.00p 196695
05/06/2018 325.00p 329.00p 322.00p 328.00p 175457
04/06/2018 320.50p 327.00p 312.00p 324.50p 344324
01/06/2018 330.00p 332.77p 318.00p 319.50p 132550
31/05/2018 337.00p 337.00p 326.50p 326.50p 354631
30/05/2018 337.50p 337.50p 326.38p 336.50p 109199
29/05/2018 334.50p 335.59p 330.00p 332.00p 147529
25/05/2018 318.00p 335.00p 318.00p 334.50p 216927
24/05/2018 328.00p 331.50p 321.50p 331.00p 181401
23/05/2018 325.00p 336.00p 322.00p 332.50p 148085
22/05/2018 321.50p 331.50p 321.00p 325.00p 291764
21/05/2018 328.00p 328.00p 319.00p 323.00p 202720
18/05/2018 312.00p 327.50p 312.00p 325.50p 135871
17/05/2018 329.50p 331.46p 318.00p 323.00p 115646
16/05/2018 323.00p 327.00p 320.50p 321.00p 148130
15/05/2018 320.00p 336.00p 320.00p 321.50p 233981
14/05/2018 328.00p 331.50p 325.00p 330.00p 187414
11/05/2018 324.00p 331.50p 317.30p 327.00p 159983
10/05/2018 310.00p 327.50p 310.00p 324.00p 149416
09/05/2018 322.00p 327.20p 319.50p 322.00p 339140
08/05/2018 325.00p 327.50p 318.55p 327.50p 161823
04/05/2018 315.00p 324.50p 315.00p 321.00p 202372
03/05/2018 317.50p 319.00p 315.50p 315.50p 134829
02/05/2018 320.00p 320.00p 312.00p 318.00p 249038
01/05/2018 312.00p 319.22p 309.00p 312.50p 162257
30/04/2018 313.50p 317.31p 313.00p 315.50p 376370
27/04/2018 306.50p 317.00p 306.00p 314.00p 288067
26/04/2018 308.50p 310.85p 305.00p 306.00p 160825
25/04/2018 318.50p 319.18p 303.00p 307.00p 185528
24/04/2018 324.00p 324.00p 310.50p 315.00p 820987
23/04/2018 313.00p 320.50p 312.00p 318.50p 307868
20/04/2018 308.00p 317.00p 301.70p 315.50p 367357
19/04/2018 310.00p 310.00p 304.00p 309.00p 208355
18/04/2018 307.00p 309.00p 301.44p 303.00p 189541
17/04/2018 309.50p 309.50p 306.00p 308.00p 131725
16/04/2018 306.00p 309.00p 301.86p 308.00p 84991
13/04/2018 302.00p 313.39p 302.00p 309.00p 218379
12/04/2018 317.00p 317.00p 308.00p 308.50p 260422
11/04/2018 308.00p 312.50p 303.68p 312.50p 389262
10/04/2018 305.50p 310.00p 302.00p 303.00p 666230
09/04/2018 303.50p 314.50p 303.50p 308.00p 229948
06/04/2018 305.50p 314.67p 305.50p 310.50p 458097
05/04/2018 306.50p 316.50p 306.00p 315.00p 282164
04/04/2018 314.00p 314.00p 307.50p 309.50p 267480
03/04/2018 313.50p 316.00p 310.56p 313.50p 246140
29/03/2018 320.00p 329.05p 312.00p 316.50p 173905
28/03/2018 327.00p 327.00p 315.50p 317.50p 489899
27/03/2018 322.50p 324.50p 315.00p 316.50p 173480
26/03/2018 312.00p 326.67p 312.00p 320.00p 193448
23/03/2018 315.00p 325.50p 315.00p 323.00p 164957
22/03/2018 335.50p 336.00p 327.00p 329.50p 196977
21/03/2018 323.00p 329.00p 317.50p 327.50p 259183
20/03/2018 323.00p 326.00p 318.00p 322.00p 184358
19/03/2018 328.50p 331.50p 320.00p 321.50p 371560
16/03/2018 350.00p 350.00p 325.50p 328.00p 300900
15/03/2018 344.50p 348.50p 339.00p 348.50p 322528
14/03/2018 329.00p 345.00p 329.00p 341.50p 655141
13/03/2018 331.50p 334.60p 327.50p 329.00p 200891
12/03/2018 330.00p 333.50p 322.74p 331.00p 233538
09/03/2018 329.00p 329.50p 326.50p 329.50p 228345
08/03/2018 334.50p 334.50p 326.35p 329.00p 323721
07/03/2018 333.50p 334.89p 328.50p 334.50p 177047
06/03/2018 327.50p 334.00p 321.50p 333.00p 366225
05/03/2018 327.00p 328.00p 321.60p 327.50p 222960
02/03/2018 326.00p 329.00p 322.50p 326.50p 87161
01/03/2018 323.50p 330.00p 322.50p 328.00p 113599
28/02/2018 325.00p 329.65p 321.36p 325.00p 203280
27/02/2018 324.50p 326.00p 321.31p 325.00p 146416
26/02/2018 326.50p 329.50p 323.50p 325.50p 139925
23/02/2018 326.00p 327.17p 321.00p 325.50p 85405
22/02/2018 317.00p 327.00p 311.00p 325.00p 240933
21/02/2018 314.50p 318.00p 311.50p 314.50p 97915
20/02/2018 314.50p 317.50p 310.50p 311.00p 105184
19/02/2018 323.50p 323.90p 312.50p 313.50p 92392
16/02/2018 317.00p 322.50p 312.02p 318.00p 193967
15/02/2018 320.00p 320.00p 314.50p 318.50p 54174
14/02/2018 318.50p 319.50p 308.00p 315.00p 81168
13/02/2018 317.00p 317.50p 310.00p 312.50p 198695
12/02/2018 315.00p 318.50p 310.00p 312.50p 122910
09/02/2018 310.00p 313.00p 307.00p 313.00p 264202
08/02/2018 316.50p 318.50p 310.50p 317.50p 152772
07/02/2018 300.00p 322.44p 300.00p 319.50p 220476
06/02/2018 300.00p 307.00p 281.00p 304.50p 391997
05/02/2018 320.00p 320.00p 300.50p 301.00p 207920
02/02/2018 325.00p 326.00p 320.50p 323.50p 152404
01/02/2018 325.00p 327.50p 322.00p 324.50p 124756
31/01/2018 318.50p 326.50p 318.00p 325.00p 581793
30/01/2018 317.00p 320.00p 310.88p 319.50p 103206
29/01/2018 312.00p 320.00p 312.00p 320.00p 155468
26/01/2018 316.50p 319.50p 313.50p 314.00p 64002
25/01/2018 313.00p 322.00p 310.50p 320.00p 229201
24/01/2018 315.00p 319.55p 314.00p 314.50p 131013
23/01/2018 314.00p 318.00p 312.95p 316.50p 98235
22/01/2018 321.50p 323.50p 314.50p 314.50p 161968
19/01/2018 319.00p 323.00p 316.00p 322.50p 162146
18/01/2018 313.00p 323.00p 312.50p 322.00p 209168
17/01/2018 309.00p 315.00p 308.18p 313.00p 220531
16/01/2018 307.00p 313.00p 307.00p 311.00p 408096
15/01/2018 311.00p 313.50p 296.00p 307.00p 371854
12/01/2018 311.00p 317.00p 307.00p 307.00p 470690
11/01/2018 314.00p 314.50p 308.05p 312.00p 489539
10/01/2018 315.00p 315.00p 305.50p 310.00p 258877
09/01/2018 310.00p 313.50p 305.50p 310.00p 385521
08/01/2018 317.00p 317.00p 305.73p 307.00p 172790
05/01/2018 320.00p 323.00p 315.00p 316.00p 459670
04/01/2018 314.50p 318.00p 312.00p 314.00p 453825
03/01/2018 311.00p 314.50p 309.50p 311.00p 256345
02/01/2018 311.00p 314.50p 309.00p 310.00p 172509
29/12/2017 312.25p 318.25p 312.25p 317.75p 95290
28/12/2017 316.00p 316.00p 310.75p 312.00p 129140
27/12/2017 320.00p 320.00p 310.50p 314.25p 107575
22/12/2017 322.00p 322.00p 311.50p 315.00p 60131
21/12/2017 316.50p 317.75p 313.00p 315.00p 246220
20/12/2017 319.00p 322.00p 316.00p 320.00p 134760
19/12/2017 326.00p 328.00p 319.50p 320.50p 299711
18/12/2017 328.00p 328.50p 320.75p 327.00p 304566
15/12/2017 330.00p 330.00p 321.25p 322.00p 153713
14/12/2017 332.75p 336.75p 323.00p 323.00p 266117
13/12/2017 325.00p 335.75p 325.00p 334.00p 179485
12/12/2017 319.00p 332.00p 319.00p 329.50p 365366
11/12/2017 321.75p 322.74p 315.75p 318.00p 199395
08/12/2017 311.75p 322.91p 311.75p 321.75p 176934
07/12/2017 308.25p 315.00p 308.25p 313.00p 134825
06/12/2017 312.25p 315.00p 306.00p 309.75p 275777
05/12/2017 314.75p 314.75p 308.50p 309.50p 125489
04/12/2017 308.00p 314.75p 306.75p 314.75p 285249
01/12/2017 317.75p 317.75p 308.25p 308.50p 127892
30/11/2017 320.00p 322.00p 314.50p 314.50p 318417
29/11/2017 320.00p 324.25p 320.00p 324.25p 165699
28/11/2017 312.00p 324.50p 311.64p 324.50p 250551
27/11/2017 310.50p 315.00p 307.04p 310.50p 214743
24/11/2017 315.00p 315.43p 309.00p 310.50p 180988
23/11/2017 318.00p 321.50p 313.75p 315.50p 221832
22/11/2017 320.00p 320.00p 313.46p 318.00p 277568
21/11/2017 318.00p 318.00p 314.50p 314.50p 153805
20/11/2017 320.00p 321.50p 315.00p 316.25p 452704
17/11/2017 315.50p 321.25p 312.75p 313.75p 322704
16/11/2017 323.00p 327.25p 317.58p 319.50p 278410
15/11/2017 333.00p 333.00p 323.25p 326.75p 99718
14/11/2017 338.25p 340.50p 326.00p 329.00p 293182
13/11/2017 345.00p 346.55p 337.00p 337.50p 150234
10/11/2017 337.00p 342.62p 337.00p 340.50p 315722
09/11/2017 340.50p 344.25p 337.93p 342.00p 145036
08/11/2017 347.00p 347.00p 337.50p 341.50p 171827
07/11/2017 344.00p 349.48p 343.75p 345.00p 392291
06/11/2017 351.00p 351.00p 346.25p 348.50p 85646
03/11/2017 340.00p 351.00p 340.00p 350.00p 189096
02/11/2017 345.00p 347.02p 342.25p 347.00p 114560
01/11/2017 341.00p 346.00p 341.00p 343.00p 132193
31/10/2017 346.00p 351.00p 341.75p 346.50p 430108
30/10/2017 331.00p 346.75p 329.00p 344.50p 325449
27/10/2017 327.00p 331.50p 321.50p 331.00p 434084
26/10/2017 304.50p 327.50p 304.50p 326.00p 737190

*Close Price adjusted for both dividends and splits