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
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
18/02/2015 134.00p 137.00p 134.00p 136.00p 145449
17/02/2015 131.25p 137.00p 129.25p 136.50p 742512
16/02/2015 129.50p 133.70p 129.50p 131.50p 260176
13/02/2015 129.00p 133.75p 128.04p 132.50p 295713
12/02/2015 127.75p 130.25p 127.75p 129.00p 82470
11/02/2015 128.50p 129.55p 127.86p 128.00p 83443
10/02/2015 130.00p 130.50p 128.00p 130.00p 119643
09/02/2015 129.75p 129.75p 127.25p 127.25p 317101
06/02/2015 130.00p 130.00p 127.25p 127.50p 132764
05/02/2015 129.25p 131.25p 129.25p 131.00p 134449
04/02/2015 131.00p 131.50p 129.00p 131.00p 386680
03/02/2015 128.75p 131.00p 128.75p 130.00p 271614
02/02/2015 131.25p 131.75p 129.25p 130.00p 187701
30/01/2015 130.50p 132.50p 130.25p 131.75p 281896
29/01/2015 131.75p 132.00p 130.25p 130.25p 94159
28/01/2015 131.25p 132.00p 130.33p 131.75p 128448
27/01/2015 131.75p 132.00p 130.00p 130.50p 207783
26/01/2015 130.75p 131.84p 130.50p 130.50p 322480
23/01/2015 131.50p 133.25p 131.45p 131.50p 112483
22/01/2015 137.00p 139.00p 125.75p 131.50p 601035
21/01/2015 136.00p 138.76p 136.00p 138.75p 934275
20/01/2015 137.75p 140.00p 136.00p 138.25p 406348
19/01/2015 133.50p 137.00p 132.45p 137.00p 121524
16/01/2015 133.75p 134.91p 132.75p 133.00p 409727
15/01/2015 130.75p 134.50p 129.04p 134.25p 456312
14/01/2015 130.25p 130.47p 128.59p 128.88p 57082
13/01/2015 130.00p 130.25p 128.25p 130.00p 164374
12/01/2015 127.25p 130.00p 126.99p 128.00p 95315
09/01/2015 129.25p 129.25p 127.00p 128.50p 259346
08/01/2015 124.50p 130.00p 124.50p 129.25p 349297
07/01/2015 125.75p 127.00p 123.32p 127.00p 236169
06/01/2015 124.25p 126.00p 123.25p 126.00p 168508
05/01/2015 126.00p 126.00p 124.00p 124.25p 271724
02/01/2015 124.25p 125.00p 123.25p 125.00p 36848
31/12/2014 124.75p 125.25p 123.10p 125.25p 38204
30/12/2014 125.25p 125.50p 123.00p 124.63p 175448
29/12/2014 126.50p 126.50p 123.98p 125.00p 76661
24/12/2014 125.50p 126.00p 124.00p 124.00p 28718
23/12/2014 122.50p 125.50p 122.50p 124.50p 180560
22/12/2014 122.50p 125.00p 121.00p 124.25p 110432
19/12/2014 122.50p 122.50p 119.50p 121.75p 145211
18/12/2014 119.50p 122.25p 119.50p 120.00p 198116
17/12/2014 121.75p 121.92p 119.17p 120.00p 208286
16/12/2014 119.50p 121.25p 118.00p 121.25p 171412
15/12/2014 121.25p 123.75p 119.50p 119.50p 128686

*Close Price adjusted for both dividends and splits