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
12/12/2013 101.25p 103.00p 101.25p 103.00p 40659
11/12/2013 99.50p 103.00p 99.50p 103.00p 320044
10/12/2013 100.00p 101.00p 98.25p 100.50p 494044
09/12/2013 99.75p 100.00p 98.25p 100.00p 311448
06/12/2013 99.50p 100.00p 97.94p 99.00p 194009
05/12/2013 101.00p 101.00p 98.00p 98.25p 200246
04/12/2013 100.00p 102.50p 99.50p 100.00p 255008
03/12/2013 102.00p 103.35p 100.50p 100.50p 283080
02/12/2013 103.75p 104.00p 101.90p 102.50p 308506
29/11/2013 103.00p 104.00p 101.08p 104.00p 71425
28/11/2013 101.00p 103.00p 99.50p 101.87p 271958
27/11/2013 100.00p 100.35p 99.00p 99.50p 192331
26/11/2013 98.25p 100.50p 98.07p 99.00p 466703
25/11/2013 103.00p 103.00p 99.25p 99.75p 213363
22/11/2013 103.00p 103.00p 100.25p 101.50p 228678
21/11/2013 102.75p 103.00p 101.16p 103.00p 159939
20/11/2013 105.00p 105.00p 101.50p 101.50p 69488
19/11/2013 106.25p 106.25p 103.75p 104.75p 94319
18/11/2013 104.00p 106.00p 102.00p 106.00p 474718
15/11/2013 102.00p 104.82p 102.00p 103.50p 70284
14/11/2013 103.00p 105.00p 101.25p 104.50p 151322
13/11/2013 103.00p 103.00p 101.18p 101.25p 132496
12/11/2013 102.00p 104.50p 102.00p 102.25p 118139
11/11/2013 98.00p 108.00p 98.00p 104.50p 478761
08/11/2013 98.00p 99.50p 98.00p 98.00p 211285
07/11/2013 99.00p 100.40p 98.50p 98.75p 113506
06/11/2013 98.50p 100.50p 98.34p 99.25p 528114
05/11/2013 98.25p 98.75p 96.75p 98.75p 82348
04/11/2013 96.00p 98.00p 96.00p 96.75p 226835
01/11/2013 97.00p 98.00p 97.00p 98.00p 139043
31/10/2013 97.00p 97.75p 97.00p 97.75p 60231
30/10/2013 98.00p 98.00p 97.00p 98.00p 188674
29/10/2013 98.75p 98.75p 97.00p 98.00p 47533
28/10/2013 97.75p 98.75p 97.25p 97.50p 55996
25/10/2013 96.00p 98.00p 96.00p 98.00p 214566
24/10/2013 98.25p 98.25p 97.00p 98.00p 199589
23/10/2013 97.00p 98.75p 96.50p 97.75p 224854
22/10/2013 97.00p 98.00p 97.00p 97.00p 515049
21/10/2013 98.75p 98.75p 97.00p 97.50p 95777
18/10/2013 95.75p 98.50p 95.75p 98.50p 206586
17/10/2013 95.75p 97.20p 95.75p 97.00p 207380
16/10/2013 92.50p 96.50p 92.50p 96.50p 281917
15/10/2013 92.50p 94.27p 92.50p 94.00p 209529
14/10/2013 93.50p 95.00p 92.25p 95.00p 165312
11/10/2013 92.00p 93.00p 92.00p 92.25p 72277
10/10/2013 92.00p 92.95p 91.28p 92.25p 161404
09/10/2013 91.85p 92.00p 90.50p 92.00p 26224
08/10/2013 90.25p 90.81p 90.00p 90.50p 50541
07/10/2013 91.75p 92.00p 90.00p 90.00p 85033
04/10/2013 92.00p 92.00p 90.00p 92.00p 91035
03/10/2013 92.00p 92.00p 90.50p 92.00p 32348
02/10/2013 91.25p 92.00p 90.00p 92.00p 169557
01/10/2013 91.50p 91.75p 90.25p 90.25p 211799
30/09/2013 90.50p 91.50p 90.25p 91.50p 124930
27/09/2013 90.50p 91.56p 90.50p 90.75p 306223
26/09/2013 91.00p 91.90p 90.50p 90.50p 132828
25/09/2013 91.25p 91.25p 90.25p 90.25p 68356
24/09/2013 92.00p 92.00p 90.25p 91.00p 240399
23/09/2013 90.00p 92.00p 89.19p 90.75p 89148
20/09/2013 88.00p 90.50p 88.00p 90.50p 93632
19/09/2013 89.00p 90.50p 88.25p 88.50p 123231
18/09/2013 89.00p 91.00p 89.00p 90.00p 188133
17/09/2013 87.50p 91.00p 87.50p 91.00p 471123
16/09/2013 86.25p 88.50p 86.00p 88.50p 793030
13/09/2013 86.50p 87.60p 84.75p 86.00p 2285869
12/09/2013 86.50p 89.00p 86.50p 87.50p 326467
11/09/2013 91.50p 92.50p 86.00p 88.00p 3400338
10/09/2013 88.00p 92.36p 88.00p 91.00p 345524
09/09/2013 87.00p 89.50p 87.00p 88.50p 102716
06/09/2013 86.00p 89.00p 86.00p 88.00p 78495
05/09/2013 87.75p 89.00p 86.25p 89.00p 570060
04/09/2013 87.25p 88.49p 86.50p 87.75p 166506
03/09/2013 87.00p 88.50p 86.50p 86.50p 254837
02/09/2013 89.50p 89.50p 87.00p 88.75p 55151
30/08/2013 88.75p 89.00p 87.00p 87.00p 123795
29/08/2013 89.55p 89.55p 87.75p 87.75p 122827
28/08/2013 88.25p 90.00p 87.00p 89.00p 134471
27/08/2013 87.75p 89.00p 85.25p 87.00p 1856035
23/08/2013 87.00p 87.50p 85.00p 86.25p 521652
22/08/2013 85.00p 87.00p 85.00p 86.00p 130470
21/08/2013 86.00p 87.50p 84.50p 86.00p 154057
20/08/2013 87.50p 90.00p 86.00p 86.00p 262534
19/08/2013 88.00p 90.00p 86.91p 90.00p 205833
16/08/2013 88.00p 88.00p 86.68p 87.50p 113615
15/08/2013 88.00p 89.70p 86.75p 87.50p 259765
14/08/2013 89.25p 89.50p 88.00p 88.00p 147201
13/08/2013 89.00p 93.00p 89.00p 89.25p 1104217
12/08/2013 86.00p 92.50p 85.05p 92.50p 1060149
09/08/2013 81.00p 86.00p 81.00p 84.75p 213969
08/08/2013 80.00p 83.00p 80.00p 83.00p 295162
07/08/2013 79.25p 80.00p 78.50p 79.75p 57901
06/08/2013 79.00p 80.00p 77.75p 78.50p 109896
05/08/2013 76.00p 77.99p 76.00p 77.75p 345986
02/08/2013 76.00p 77.00p 76.00p 76.50p 475591
01/08/2013 76.75p 77.00p 76.50p 77.00p 225153
31/07/2013 78.00p 78.00p 76.00p 76.75p 353393
30/07/2013 76.75p 77.23p 76.00p 76.00p 302284
29/07/2013 77.25p 78.11p 76.75p 76.75p 25756
26/07/2013 77.00p 78.25p 76.50p 76.50p 470326
25/07/2013 77.00p 77.00p 76.38p 77.00p 71892
24/07/2013 77.00p 77.25p 76.63p 77.00p 491638
23/07/2013 78.00p 78.00p 76.75p 77.00p 351880
22/07/2013 76.50p 77.72p 76.50p 76.50p 242223
19/07/2013 77.00p 77.75p 76.50p 76.50p 304434
18/07/2013 78.00p 78.00p 76.50p 77.50p 408912
17/07/2013 80.00p 80.00p 78.00p 78.00p 600055
16/07/2013 80.00p 80.37p 80.00p 80.00p 283428
15/07/2013 80.00p 80.84p 80.00p 80.00p 141541
12/07/2013 78.00p 80.75p 78.00p 80.00p 419210
11/07/2013 78.00p 80.00p 78.00p 79.00p 219350
10/07/2013 78.00p 79.25p 78.00p 79.00p 254293
09/07/2013 77.00p 79.00p 77.00p 78.00p 484844
08/07/2013 76.25p 78.00p 75.71p 77.25p 195520
05/07/2013 75.00p 76.75p 75.00p 76.50p 236695
04/07/2013 75.50p 77.00p 74.50p 76.75p 235870
03/07/2013 73.25p 75.00p 73.00p 74.25p 962205
02/07/2013 73.25p 75.25p 73.00p 73.50p 748487
01/07/2013 74.00p 75.06p 72.00p 73.00p 678909
28/06/2013 75.25p 75.50p 74.16p 75.00p 435750
27/06/2013 74.00p 75.00p 74.00p 75.00p 92487
26/06/2013 74.00p 75.50p 74.00p 74.75p 268510
25/06/2013 74.00p 75.50p 72.50p 75.50p 525589
24/06/2013 74.00p 74.60p 72.17p 72.50p 389484
21/06/2013 74.00p 75.76p 74.00p 74.00p 113857
20/06/2013 75.50p 77.00p 74.25p 74.25p 238277
19/06/2013 74.00p 77.00p 74.00p 77.00p 300578
18/06/2013 74.00p 76.00p 74.00p 76.00p 195690
17/06/2013 74.00p 76.00p 74.00p 75.75p 62100
14/06/2013 76.75p 78.00p 74.00p 74.00p 645617
13/06/2013 75.75p 78.00p 75.53p 76.50p 606782
12/06/2013 75.00p 76.75p 75.00p 76.50p 92344
11/06/2013 75.00p 76.50p 75.00p 76.50p 93154
10/06/2013 75.00p 76.53p 74.50p 75.00p 575014
07/06/2013 75.00p 77.00p 75.00p 75.75p 508641
06/06/2013 75.00p 77.00p 74.55p 74.75p 599496
05/06/2013 78.50p 78.50p 75.00p 75.00p 371294
04/06/2013 78.00p 78.71p 77.05p 78.00p 147705
03/06/2013 76.00p 81.00p 74.95p 78.00p 1138087
31/05/2013 76.00p 76.00p 75.00p 75.25p 309457
30/05/2013 77.00p 77.00p 75.50p 76.00p 612445
29/05/2013 76.00p 77.00p 76.00p 77.00p 256168
28/05/2013 76.00p 76.79p 75.00p 76.50p 931813
24/05/2013 74.50p 75.50p 74.00p 75.00p 489508
23/05/2013 75.00p 75.00p 73.00p 74.75p 400439
22/05/2013 76.50p 76.50p 74.00p 74.75p 187193
21/05/2013 75.25p 76.63p 74.00p 74.00p 475400
20/05/2013 76.00p 77.00p 75.00p 75.25p 163719
17/05/2013 78.25p 79.00p 76.00p 77.75p 342656
16/05/2013 77.00p 78.25p 77.00p 77.00p 308192
15/05/2013 77.00p 79.25p 77.00p 79.00p 607255
14/05/2013 77.25p 78.25p 76.25p 78.00p 341025
13/05/2013 78.25p 79.00p 77.00p 78.00p 516859
10/05/2013 79.25p 79.50p 78.25p 79.00p 3456432
09/05/2013 79.00p 79.25p 78.00p 79.25p 1294149
08/05/2013 79.00p 79.50p 78.00p 79.00p 337467
07/05/2013 77.50p 78.93p 77.50p 78.25p 121174
03/05/2013 78.00p 78.75p 77.00p 77.00p 808412
02/05/2013 78.00p 78.00p 77.00p 77.50p 291830
01/05/2013 79.50p 79.50p 77.00p 77.00p 295161
30/04/2013 80.00p 80.00p 78.50p 79.50p 398023
29/04/2013 80.00p 80.00p 77.00p 78.50p 435679
26/04/2013 78.50p 79.25p 78.00p 78.00p 670676
25/04/2013 77.00p 79.75p 77.00p 77.50p 173602
24/04/2013 79.50p 79.75p 77.98p 79.75p 89577
23/04/2013 78.60p 79.50p 78.46p 79.50p 89508
22/04/2013 79.00p 80.00p 78.00p 80.00p 163109
19/04/2013 77.75p 79.00p 77.22p 78.75p 120768
18/04/2013 78.00p 79.00p 77.00p 77.25p 157354
17/04/2013 76.75p 79.00p 74.96p 78.50p 446551
16/04/2013 76.00p 76.45p 75.00p 76.00p 152661
15/04/2013 74.50p 75.50p 74.50p 75.00p 118698
12/04/2013 74.75p 75.75p 74.64p 75.00p 181052
11/04/2013 75.50p 76.50p 74.75p 74.75p 298703
10/04/2013 77.00p 77.00p 74.50p 74.50p 258681
09/04/2013 75.00p 76.21p 74.75p 75.25p 393314
08/04/2013 74.50p 75.86p 74.50p 74.75p 200036
05/04/2013 75.25p 76.74p 74.50p 74.50p 351477
04/04/2013 76.00p 76.50p 75.23p 75.50p 80557
03/04/2013 75.75p 77.00p 75.00p 75.75p 224281
02/04/2013 75.00p 76.75p 74.82p 76.50p 337295
28/03/2013 75.00p 76.42p 75.00p 75.00p 294327
27/03/2013 78.00p 78.00p 75.50p 75.50p 1737109
26/03/2013 76.00p 76.50p 75.50p 75.75p 573060
25/03/2013 76.75p 77.50p 75.50p 76.50p 196255
22/03/2013 75.75p 77.00p 75.50p 76.50p 202801
21/03/2013 75.50p 77.00p 75.50p 76.00p 232406
20/03/2013 77.50p 77.50p 76.00p 77.00p 325755
19/03/2013 76.25p 77.25p 75.25p 77.25p 266115
18/03/2013 74.50p 76.50p 74.00p 76.50p 224746
15/03/2013 76.25p 77.00p 75.00p 77.00p 213170
14/03/2013 74.50p 76.50p 74.14p 76.50p 351500
13/03/2013 75.00p 75.00p 73.25p 75.00p 1422818
12/03/2013 74.00p 74.62p 72.75p 73.50p 185467
11/03/2013 73.50p 74.00p 72.00p 74.00p 751098
08/03/2013 74.00p 74.00p 72.00p 72.00p 743909
07/03/2013 75.00p 75.61p 72.50p 72.50p 307832
06/03/2013 68.00p 74.75p 67.00p 74.75p 2606935
05/03/2013 66.50p 67.50p 65.75p 66.00p 298785
04/03/2013 66.50p 67.70p 66.40p 66.75p 442291
01/03/2013 68.00p 68.00p 66.69p 67.25p 122035

*Close Price adjusted for both dividends and splits