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
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
16/07/2015 149.00p 149.00p 146.50p 148.50p 96769
15/07/2015 148.75p 149.29p 146.50p 148.75p 504908
14/07/2015 141.00p 149.00p 141.00p 148.00p 554923
13/07/2015 144.00p 145.00p 142.00p 142.25p 144455
10/07/2015 142.00p 143.00p 141.88p 142.25p 293366
09/07/2015 143.00p 144.00p 140.75p 142.00p 383608
08/07/2015 143.00p 143.00p 139.25p 139.75p 357860
07/07/2015 148.00p 148.21p 141.75p 142.75p 224153
06/07/2015 146.00p 149.75p 144.25p 145.75p 369110
03/07/2015 149.00p 150.50p 146.75p 148.25p 143177
02/07/2015 145.00p 150.50p 143.50p 149.75p 325296
01/07/2015 141.00p 145.00p 141.00p 144.50p 332748
30/06/2015 143.00p 145.00p 140.37p 143.00p 513452
29/06/2015 147.00p 148.00p 143.75p 144.50p 207858
26/06/2015 151.00p 151.00p 147.25p 148.25p 191054
25/06/2015 152.00p 153.00p 149.00p 149.75p 383378
24/06/2015 148.00p 151.00p 148.00p 151.00p 1193736
23/06/2015 147.00p 151.00p 147.00p 151.00p 1563071
22/06/2015 140.00p 148.75p 140.00p 148.50p 200514
19/06/2015 140.00p 142.69p 137.75p 142.25p 455084
18/06/2015 136.50p 139.75p 136.50p 139.75p 176920
17/06/2015 135.00p 139.75p 135.00p 137.25p 181377
16/06/2015 140.00p 140.00p 135.25p 138.00p 341695
15/06/2015 139.00p 141.75p 135.50p 137.25p 750274
12/06/2015 143.00p 143.99p 139.25p 140.75p 285481
11/06/2015 143.00p 143.00p 140.00p 142.50p 203991
10/06/2015 143.75p 144.75p 142.25p 142.75p 173261
09/06/2015 145.00p 148.75p 143.00p 143.75p 351478
08/06/2015 146.75p 148.00p 145.00p 146.00p 440593
05/06/2015 149.00p 149.49p 145.50p 147.75p 208700
04/06/2015 149.00p 150.00p 148.25p 149.00p 81390
03/06/2015 150.00p 152.00p 148.50p 149.50p 557959
02/06/2015 148.00p 150.00p 148.00p 150.00p 286366
01/06/2015 152.00p 152.00p 148.44p 150.00p 381936
29/05/2015 150.00p 150.00p 148.50p 150.00p 429336
28/05/2015 155.50p 156.50p 148.25p 148.75p 251332
27/05/2015 158.00p 158.00p 153.50p 154.75p 1337943
26/05/2015 155.50p 159.70p 155.50p 155.50p 131255
22/05/2015 160.50p 160.50p 157.63p 158.00p 353244
21/05/2015 155.00p 161.00p 155.00p 159.75p 157977
20/05/2015 157.50p 158.00p 155.86p 157.50p 161180
19/05/2015 158.00p 158.00p 155.80p 157.50p 202890
18/05/2015 157.00p 158.00p 155.00p 155.75p 254658
15/05/2015 156.00p 156.75p 152.50p 156.75p 282822
14/05/2015 152.00p 155.10p 150.91p 154.25p 305098
13/05/2015 143.00p 155.00p 143.00p 153.75p 254884
12/05/2015 143.00p 144.74p 141.50p 143.75p 308272
11/05/2015 143.50p 144.75p 142.25p 143.00p 490831
08/05/2015 140.50p 143.00p 140.50p 142.00p 138074
07/05/2015 140.75p 141.95p 140.50p 140.75p 112933
06/05/2015 142.00p 143.00p 140.50p 141.50p 290877
05/05/2015 142.00p 142.00p 140.00p 141.75p 198663
01/05/2015 145.00p 145.00p 140.37p 140.50p 196810
30/04/2015 141.00p 142.50p 140.50p 141.75p 356375
29/04/2015 141.00p 142.00p 141.00p 141.75p 537509
28/04/2015 142.50p 142.50p 140.50p 141.75p 417518
27/04/2015 139.00p 142.50p 139.00p 141.75p 127445
24/04/2015 140.00p 142.50p 140.00p 141.50p 1167623
23/04/2015 134.50p 142.00p 134.50p 141.00p 497319
22/04/2015 133.00p 136.90p 133.00p 136.50p 182270
21/04/2015 131.00p 135.00p 131.00p 134.50p 139669
20/04/2015 134.50p 134.68p 132.18p 134.00p 173868
17/04/2015 130.50p 133.75p 130.50p 132.75p 150183
16/04/2015 132.50p 135.25p 130.50p 131.50p 306018
15/04/2015 133.00p 134.25p 132.50p 132.75p 82020
14/04/2015 131.00p 133.75p 131.00p 133.50p 149592
13/04/2015 131.00p 134.00p 128.50p 134.00p 274858
10/04/2015 127.50p 131.00p 125.00p 130.50p 1726697
09/04/2015 127.00p 128.75p 126.50p 127.50p 651814
08/04/2015 130.00p 130.25p 127.00p 127.50p 352622
07/04/2015 130.00p 131.75p 128.00p 129.00p 384844
02/04/2015 131.75p 132.25p 120.00p 129.00p 436732
01/04/2015 132.00p 134.25p 130.69p 131.25p 785490
31/03/2015 140.00p 140.00p 134.00p 135.00p 438320
30/03/2015 139.00p 141.25p 138.10p 139.75p 231990
27/03/2015 142.00p 142.00p 140.00p 140.25p 154654
26/03/2015 143.00p 143.00p 141.20p 141.75p 214319
25/03/2015 145.00p 145.00p 142.20p 143.00p 203995
24/03/2015 139.50p 142.77p 139.50p 142.75p 163794
23/03/2015 144.50p 144.50p 140.90p 142.00p 174529
20/03/2015 142.50p 143.50p 139.25p 142.00p 160727
19/03/2015 144.00p 144.00p 139.75p 141.75p 408112
18/03/2015 144.25p 144.25p 140.00p 141.00p 165957
17/03/2015 142.50p 142.50p 139.75p 141.25p 418388
16/03/2015 143.00p 143.00p 140.50p 141.00p 74973
13/03/2015 139.00p 141.75p 139.00p 140.50p 121649
12/03/2015 142.00p 143.00p 139.00p 142.00p 362126
11/03/2015 140.00p 142.21p 139.00p 140.00p 443682
10/03/2015 141.00p 142.40p 140.00p 141.00p 200765
09/03/2015 144.00p 144.00p 141.25p 142.25p 219898
06/03/2015 144.00p 144.00p 142.00p 142.25p 219073
05/03/2015 142.00p 143.25p 141.25p 142.25p 509963
04/03/2015 140.00p 145.00p 140.00p 142.50p 1184457
03/03/2015 137.50p 139.63p 137.00p 137.50p 544881
02/03/2015 138.50p 140.75p 137.00p 138.50p 1402370
27/02/2015 138.00p 141.50p 138.00p 141.50p 822547
26/02/2015 136.00p 140.00p 136.00p 139.50p 426142
25/02/2015 138.00p 139.00p 136.00p 139.00p 242840
24/02/2015 137.00p 137.00p 134.68p 137.00p 280155
23/02/2015 137.00p 137.15p 135.00p 136.00p 162882
20/02/2015 137.50p 137.50p 135.25p 137.00p 527313
19/02/2015 134.50p 137.00p 134.50p 136.00p 1160900

*Close Price adjusted for both dividends and splits