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
29/04/2016 182.00p 183.91p 182.00p 182.50p 1060180
28/04/2016 182.50p 185.00p 182.00p 183.50p 174435
27/04/2016 182.00p 186.25p 182.00p 184.25p 148536
26/04/2016 181.00p 187.00p 181.00p 183.75p 229784
25/04/2016 183.25p 184.00p 181.07p 183.00p 599543
22/04/2016 183.00p 187.00p 182.59p 184.25p 788315
21/04/2016 182.00p 188.00p 182.00p 185.50p 125781
20/04/2016 185.75p 185.75p 182.00p 185.00p 186070
19/04/2016 184.50p 186.76p 182.25p 184.25p 81357
18/04/2016 182.50p 184.00p 181.50p 184.00p 247644
15/04/2016 185.50p 185.50p 182.50p 183.75p 88847
14/04/2016 182.50p 187.50p 182.50p 184.25p 96078
13/04/2016 181.50p 188.00p 181.50p 186.75p 227796
12/04/2016 182.00p 186.00p 182.00p 185.25p 251996
11/04/2016 183.00p 185.25p 182.25p 185.00p 214810
08/04/2016 181.50p 184.55p 181.50p 182.75p 168655
07/04/2016 186.00p 187.00p 181.00p 183.25p 304232
06/04/2016 178.00p 187.25p 178.00p 186.00p 393628
05/04/2016 182.25p 182.50p 178.00p 181.00p 218988
04/04/2016 182.00p 184.00p 179.25p 180.50p 452325
01/04/2016 184.00p 184.00p 181.00p 181.75p 303029
31/03/2016 184.00p 184.00p 181.00p 181.50p 154123
30/03/2016 183.00p 183.25p 181.75p 182.00p 134913
29/03/2016 183.00p 183.00p 181.75p 182.50p 864907
24/03/2016 180.00p 185.00p 177.86p 183.00p 489223
23/03/2016 177.00p 182.00p 177.00p 180.75p 491216
22/03/2016 179.00p 179.00p 177.00p 179.00p 198136
21/03/2016 180.00p 180.50p 178.00p 179.00p 342496
18/03/2016 182.50p 182.50p 180.25p 181.00p 269540
17/03/2016 185.00p 186.00p 181.50p 182.00p 149756
16/03/2016 184.75p 186.75p 183.25p 184.50p 362559
15/03/2016 183.00p 185.00p 182.75p 184.50p 246073
14/03/2016 179.75p 187.00p 179.75p 185.25p 229586
11/03/2016 177.00p 179.75p 177.00p 178.75p 567968
10/03/2016 177.50p 181.88p 177.50p 178.50p 193685
09/03/2016 177.00p 179.00p 177.00p 178.25p 78831
08/03/2016 177.25p 179.75p 177.00p 178.25p 155986
07/03/2016 181.50p 181.50p 177.25p 177.50p 122765
04/03/2016 175.00p 181.50p 174.54p 181.25p 295613
03/03/2016 173.00p 177.00p 173.00p 175.75p 140808
02/03/2016 175.00p 177.48p 174.25p 175.00p 188909
01/03/2016 170.50p 177.50p 170.50p 177.50p 155573
29/02/2016 168.00p 173.00p 168.00p 172.75p 173853
26/02/2016 167.00p 173.00p 166.69p 172.00p 157771
25/02/2016 165.00p 169.00p 165.00p 167.00p 87539
24/02/2016 167.00p 169.00p 164.00p 168.75p 210558
23/02/2016 167.00p 170.00p 164.75p 168.00p 146153
22/02/2016 164.50p 167.75p 161.75p 165.50p 77974
19/02/2016 168.00p 168.00p 164.25p 166.00p 106238
18/02/2016 166.00p 169.00p 164.80p 167.50p 185593
17/02/2016 162.75p 167.98p 162.00p 164.00p 151769
16/02/2016 162.25p 166.00p 162.00p 162.25p 118452
15/02/2016 155.00p 169.72p 155.00p 162.75p 240028
12/02/2016 156.50p 159.75p 154.50p 158.00p 108299
11/02/2016 160.00p 161.00p 153.25p 154.25p 274170
10/02/2016 156.50p 161.75p 156.50p 161.00p 569382
09/02/2016 158.00p 164.22p 155.00p 155.00p 288776
08/02/2016 164.00p 166.00p 158.39p 160.00p 274532
05/02/2016 168.00p 168.00p 164.25p 165.25p 90903
04/02/2016 170.00p 170.00p 165.18p 167.00p 358929
03/02/2016 171.00p 171.00p 166.75p 166.75p 500096
02/02/2016 172.00p 172.50p 169.25p 170.00p 298213
01/02/2016 172.00p 172.25p 168.73p 172.00p 169262
29/01/2016 170.25p 172.95p 169.25p 171.00p 112793
28/01/2016 173.00p 173.00p 170.00p 171.00p 179361
27/01/2016 172.75p 173.75p 171.00p 171.75p 192288
26/01/2016 170.00p 173.75p 167.09p 173.00p 198921
25/01/2016 170.50p 170.50p 169.38p 170.00p 75495
22/01/2016 170.00p 172.00p 169.00p 169.50p 171397
21/01/2016 167.00p 170.00p 167.00p 168.25p 106973
20/01/2016 173.00p 173.00p 167.00p 168.25p 136087
19/01/2016 172.00p 175.75p 171.75p 174.75p 79100
18/01/2016 169.00p 172.00p 169.00p 171.25p 216079
15/01/2016 172.00p 174.75p 169.50p 170.00p 275446
14/01/2016 175.00p 177.23p 172.25p 174.50p 332172
13/01/2016 179.75p 179.75p 175.50p 176.25p 705710
12/01/2016 181.00p 181.00p 175.25p 175.25p 148055
11/01/2016 177.00p 181.00p 177.00p 178.00p 90503
08/01/2016 181.00p 181.00p 178.25p 180.00p 380617
07/01/2016 178.00p 180.50p 175.25p 179.50p 439558
06/01/2016 176.25p 180.50p 176.25p 178.25p 457833
05/01/2016 177.00p 182.00p 177.00p 181.00p 203318
04/01/2016 180.75p 181.00p 177.25p 178.50p 301125
31/12/2015 181.00p 183.50p 180.71p 181.25p 52557
30/12/2015 182.00p 183.50p 181.00p 183.50p 129470
29/12/2015 180.00p 182.25p 177.25p 181.75p 205289
24/12/2015 175.00p 181.50p 175.00p 180.00p 55972
23/12/2015 177.00p 180.00p 175.48p 180.00p 154292
22/12/2015 180.00p 180.25p 175.50p 176.75p 306080
21/12/2015 176.00p 181.00p 176.00p 179.50p 145413
18/12/2015 180.00p 181.00p 175.50p 181.00p 503848
17/12/2015 182.00p 186.01p 178.17p 179.50p 351504
16/12/2015 175.00p 185.00p 174.55p 184.50p 504721
15/12/2015 167.00p 174.75p 166.25p 174.25p 445301
14/12/2015 170.00p 170.25p 166.55p 168.50p 262722
11/12/2015 168.00p 169.00p 165.25p 168.50p 325352
10/12/2015 173.00p 173.96p 169.00p 169.00p 169217
09/12/2015 170.50p 175.25p 170.50p 175.25p 178898
08/12/2015 175.00p 175.25p 172.25p 173.00p 313151
07/12/2015 172.25p 176.70p 172.25p 174.75p 183989
04/12/2015 173.00p 177.00p 173.00p 177.00p 495790
03/12/2015 168.00p 176.00p 168.00p 173.50p 224375
02/12/2015 172.00p 172.00p 169.17p 171.75p 259060
01/12/2015 172.00p 172.00p 168.00p 170.50p 329281
30/11/2015 167.00p 171.05p 165.50p 171.00p 416035
27/11/2015 167.00p 167.50p 165.88p 167.00p 132822
26/11/2015 166.50p 166.75p 162.85p 166.75p 155189
25/11/2015 164.00p 166.50p 162.00p 166.25p 204627
24/11/2015 165.50p 166.25p 162.00p 162.75p 573775
23/11/2015 165.00p 167.50p 165.00p 166.50p 175435
20/11/2015 170.00p 170.00p 165.44p 167.00p 229974
19/11/2015 170.00p 170.00p 168.00p 168.00p 138533
18/11/2015 167.00p 169.25p 166.25p 169.25p 272605
17/11/2015 170.00p 170.75p 166.50p 166.75p 364646
16/11/2015 168.00p 171.50p 168.00p 170.00p 316460
13/11/2015 169.00p 170.00p 166.50p 170.00p 268360
12/11/2015 168.00p 169.99p 167.00p 169.25p 215298
11/11/2015 170.00p 171.21p 169.00p 169.00p 384514
10/11/2015 176.50p 176.50p 170.25p 170.50p 449302
09/11/2015 177.00p 178.74p 174.69p 176.00p 373578
06/11/2015 177.00p 179.90p 176.92p 178.00p 735663
05/11/2015 183.00p 183.00p 176.25p 180.00p 917574
04/11/2015 183.75p 187.29p 176.75p 182.00p 1539014
03/11/2015 170.50p 186.55p 170.50p 180.75p 892385
02/11/2015 162.50p 168.60p 161.91p 167.50p 367658
30/10/2015 163.00p 164.00p 159.25p 164.00p 437162
29/10/2015 156.00p 163.00p 156.00p 163.00p 518193
28/10/2015 156.75p 159.50p 156.75p 157.50p 126528
27/10/2015 156.75p 158.00p 155.50p 158.00p 266434
26/10/2015 157.25p 158.75p 156.75p 157.75p 122420
23/10/2015 158.50p 161.50p 156.97p 158.75p 141827
22/10/2015 154.25p 161.15p 154.25p 159.75p 188235
21/10/2015 153.50p 155.75p 153.50p 155.25p 84365
20/10/2015 152.75p 154.00p 152.75p 153.25p 604725
19/10/2015 151.25p 152.75p 151.25p 152.75p 178238
16/10/2015 152.75p 153.75p 151.36p 151.75p 144141
15/10/2015 152.00p 154.50p 151.00p 152.00p 133284
14/10/2015 151.00p 152.25p 151.00p 151.50p 52791
13/10/2015 152.75p 152.97p 151.75p 152.50p 46263
12/10/2015 152.50p 153.00p 151.25p 152.75p 150894
09/10/2015 151.00p 154.00p 151.00p 153.00p 117513
08/10/2015 151.00p 152.75p 151.00p 152.75p 177451
07/10/2015 152.00p 154.00p 151.75p 152.75p 93183
06/10/2015 152.25p 152.25p 150.88p 151.50p 188251
05/10/2015 151.00p 152.50p 151.00p 151.75p 110502
02/10/2015 151.00p 154.00p 151.00p 152.25p 106812
01/10/2015 153.00p 153.00p 151.75p 153.00p 204903
30/09/2015 151.00p 153.50p 151.00p 153.50p 93495
29/09/2015 151.00p 154.50p 151.00p 154.25p 231632
28/09/2015 155.00p 155.00p 151.50p 153.25p 269450
25/09/2015 154.00p 154.00p 151.41p 153.25p 561393
24/09/2015 152.50p 153.00p 151.00p 152.25p 141882
23/09/2015 151.50p 153.00p 151.25p 152.00p 1137476
22/09/2015 154.50p 154.50p 151.00p 152.00p 137074
21/09/2015 153.50p 154.65p 153.50p 154.50p 144594
18/09/2015 153.00p 156.75p 151.50p 156.00p 207545
17/09/2015 152.00p 152.50p 151.00p 152.50p 351042
16/09/2015 152.25p 154.50p 151.50p 151.50p 286497
15/09/2015 151.00p 155.50p 151.00p 154.75p 145056
14/09/2015 151.00p 154.00p 151.00p 152.75p 162795
11/09/2015 151.50p 153.64p 151.50p 153.25p 172038
10/09/2015 153.00p 153.25p 151.25p 152.50p 176931
09/09/2015 156.00p 159.12p 153.25p 154.25p 231101
08/09/2015 152.00p 156.50p 150.75p 154.75p 258954
07/09/2015 149.00p 153.00p 149.00p 151.75p 463230
04/09/2015 150.00p 152.00p 149.25p 149.75p 87655
03/09/2015 151.00p 152.50p 149.25p 151.00p 247229
02/09/2015 148.00p 150.75p 148.00p 150.00p 375691
01/09/2015 150.00p 150.00p 147.15p 148.00p 85583
28/08/2015 148.00p 152.25p 147.25p 150.00p 210446
27/08/2015 144.00p 148.03p 144.00p 148.00p 93396
26/08/2015 145.50p 147.00p 143.50p 146.00p 193444
25/08/2015 140.25p 147.75p 140.25p 146.75p 259697
24/08/2015 147.50p 147.50p 140.36p 143.50p 235057
21/08/2015 148.00p 151.00p 147.50p 148.00p 397053
20/08/2015 146.50p 150.25p 146.50p 150.25p 187476
19/08/2015 148.00p 150.00p 146.80p 149.25p 56916
18/08/2015 146.00p 148.73p 145.00p 147.75p 187668
17/08/2015 152.00p 152.00p 147.20p 148.25p 133977
14/08/2015 150.00p 151.00p 150.00p 150.00p 140732
13/08/2015 148.00p 150.79p 148.00p 150.00p 132470
12/08/2015 149.00p 151.00p 148.00p 150.00p 111355
11/08/2015 152.00p 152.00p 150.00p 150.00p 91222
10/08/2015 148.75p 152.50p 148.25p 151.75p 493098
07/08/2015 148.50p 151.00p 148.50p 149.00p 148363
06/08/2015 150.75p 153.00p 148.75p 150.75p 236899
05/08/2015 148.25p 152.00p 148.25p 150.25p 207152
04/08/2015 152.00p 152.00p 148.00p 150.25p 254974
03/08/2015 151.00p 151.00p 148.25p 149.25p 163657
31/07/2015 151.50p 152.00p 149.50p 151.00p 351798
30/07/2015 152.00p 152.00p 150.00p 152.00p 75950
29/07/2015 150.25p 152.00p 148.50p 151.50p 467298
28/07/2015 150.00p 151.00p 149.50p 150.00p 155820
27/07/2015 152.00p 153.00p 149.50p 150.50p 246029
24/07/2015 152.00p 152.25p 150.25p 152.00p 301113
23/07/2015 151.50p 154.00p 149.75p 152.00p 267361
22/07/2015 149.00p 153.75p 149.00p 151.25p 994549
21/07/2015 146.00p 152.50p 146.00p 151.75p 355698
20/07/2015 149.50p 150.25p 146.70p 149.25p 372407
17/07/2015 149.00p 149.75p 147.06p 149.50p 169204

*Close Price adjusted for both dividends and splits