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
28/02/2013 66.50p 68.00p 65.75p 67.50p 60204
27/02/2013 66.50p 66.50p 65.00p 66.50p 121302
26/02/2013 64.50p 66.50p 63.50p 65.25p 630475
25/02/2013 65.00p 66.00p 63.55p 65.00p 217589
22/02/2013 64.00p 65.00p 63.25p 64.75p 163778
21/02/2013 64.00p 64.00p 62.31p 63.50p 1034784
20/02/2013 64.00p 64.00p 63.00p 64.00p 96696
19/02/2013 62.00p 65.00p 60.25p 64.00p 1851334
18/02/2013 61.75p 62.00p 58.50p 61.00p 698035
15/02/2013 62.00p 62.00p 60.00p 60.00p 117459
14/02/2013 64.00p 64.00p 61.00p 62.00p 327672
13/02/2013 64.00p 64.00p 61.75p 63.00p 421626
12/02/2013 63.75p 64.14p 61.50p 61.50p 201329
11/02/2013 64.50p 66.00p 63.27p 64.00p 541286
08/02/2013 66.00p 66.00p 64.50p 66.00p 674073
07/02/2013 65.50p 66.75p 64.75p 66.00p 209357
06/02/2013 66.00p 67.00p 64.84p 66.00p 199143
05/02/2013 66.00p 66.00p 65.00p 66.00p 59841
04/02/2013 66.50p 66.53p 65.00p 65.50p 192653
01/02/2013 65.25p 66.50p 64.50p 66.50p 121647
31/01/2013 66.00p 67.50p 64.00p 64.50p 731093
30/01/2013 68.25p 69.54p 66.00p 66.00p 153931
29/01/2013 71.50p 72.00p 68.25p 69.50p 273148
28/01/2013 67.00p 72.00p 66.50p 71.50p 373974
25/01/2013 64.75p 67.00p 64.75p 66.50p 442135
24/01/2013 64.50p 66.75p 64.50p 66.00p 21276
23/01/2013 65.00p 66.75p 63.00p 65.25p 157036
22/01/2013 63.50p 65.00p 63.00p 65.00p 103852
21/01/2013 61.25p 64.50p 61.25p 64.50p 416584
18/01/2013 62.50p 63.00p 61.25p 62.50p 200107
17/01/2013 62.50p 62.75p 61.00p 62.00p 12085027
16/01/2013 63.00p 64.46p 61.50p 62.25p 196541
15/01/2013 63.50p 64.35p 63.50p 63.50p 1815253
14/01/2013 63.50p 65.00p 63.50p 63.50p 367431
11/01/2013 64.00p 64.50p 63.50p 64.50p 514630
10/01/2013 63.25p 65.00p 62.50p 65.00p 1779550
09/01/2013 64.50p 66.00p 63.25p 63.25p 2667274
08/01/2013 64.00p 65.00p 64.00p 65.00p 680226
07/01/2013 64.00p 65.26p 63.75p 64.25p 1097095
04/01/2013 64.00p 65.00p 63.75p 64.00p 784406
03/01/2013 64.25p 65.00p 63.35p 64.75p 339084
02/01/2013 63.75p 64.00p 62.50p 63.75p 298716
31/12/2012 61.75p 64.00p 61.75p 64.00p 23480
28/12/2012 62.25p 63.84p 61.21p 62.50p 489364
27/12/2012 61.25p 63.00p 60.79p 63.00p 191473
24/12/2012 62.70p 62.70p 61.18p 61.75p 10934
21/12/2012 62.00p 62.75p 61.00p 61.75p 145481
20/12/2012 56.75p 65.00p 56.75p 62.50p 988494
19/12/2012 56.50p 57.63p 55.50p 57.25p 892103
18/12/2012 56.75p 57.56p 55.65p 57.25p 422738
17/12/2012 55.00p 57.06p 54.10p 56.00p 1252466
14/12/2012 57.75p 58.95p 54.00p 54.00p 619234
13/12/2012 64.00p 64.00p 55.00p 58.50p 5405079
12/12/2012 69.00p 69.50p 66.50p 69.00p 384574
11/12/2012 67.50p 68.68p 67.00p 68.50p 688707
10/12/2012 69.00p 69.00p 66.75p 68.00p 51717
07/12/2012 67.50p 68.65p 66.38p 68.00p 201231
06/12/2012 67.25p 67.82p 66.51p 67.25p 565728
05/12/2012 67.50p 67.50p 66.00p 66.00p 280134
04/12/2012 67.00p 67.50p 66.00p 66.50p 439268
03/12/2012 67.50p 68.55p 67.00p 67.00p 690758
30/11/2012 69.75p 69.75p 67.50p 67.50p 255792
29/11/2012 69.00p 70.00p 67.75p 70.00p 146594
28/11/2012 68.00p 69.00p 66.52p 69.00p 332854
27/11/2012 68.00p 68.00p 66.56p 68.00p 144657
26/11/2012 67.00p 68.29p 66.50p 66.50p 475613
23/11/2012 67.75p 68.00p 65.89p 67.75p 208971
22/11/2012 67.75p 67.93p 66.50p 67.00p 82971
21/11/2012 66.00p 68.00p 66.00p 67.50p 122463
20/11/2012 66.75p 66.77p 64.45p 66.00p 562170
19/11/2012 67.00p 68.57p 66.83p 67.00p 145112
16/11/2012 69.25p 69.75p 66.75p 67.00p 110889
15/11/2012 69.00p 70.00p 69.00p 69.75p 184199
14/11/2012 71.00p 72.40p 69.86p 70.00p 197539
13/11/2012 72.25p 72.40p 71.00p 72.25p 273400
12/11/2012 73.00p 73.90p 72.00p 72.00p 110341
09/11/2012 75.25p 75.25p 73.00p 73.00p 74204
08/11/2012 74.25p 75.00p 73.80p 75.00p 577930
07/11/2012 75.75p 75.79p 74.50p 75.00p 600547
06/11/2012 74.25p 75.00p 74.25p 74.75p 194839
05/11/2012 74.75p 75.37p 74.05p 75.00p 87530
02/11/2012 76.00p 76.50p 74.50p 74.75p 149719
01/11/2012 73.75p 74.86p 73.09p 74.50p 449732
31/10/2012 74.25p 75.25p 73.50p 73.50p 64820
30/10/2012 75.75p 75.75p 74.15p 74.25p 291959
29/10/2012 77.25p 77.30p 74.50p 74.75p 182517
26/10/2012 75.50p 77.75p 75.50p 77.75p 634828
25/10/2012 75.75p 77.50p 75.00p 77.50p 114229
24/10/2012 76.50p 77.25p 75.66p 77.25p 116805
23/10/2012 74.00p 76.00p 74.00p 76.00p 397328
22/10/2012 73.75p 75.00p 73.35p 74.37p 283039
19/10/2012 73.00p 74.07p 72.81p 73.00p 1561709
18/10/2012 72.50p 73.75p 71.16p 73.25p 663992
17/10/2012 72.25p 72.25p 70.00p 71.75p 267834
16/10/2012 72.25p 73.00p 72.06p 72.50p 163604
15/10/2012 76.00p 76.00p 72.00p 72.00p 369529
12/10/2012 75.75p 75.75p 73.25p 74.50p 310423
11/10/2012 76.00p 76.00p 74.05p 74.50p 104388
10/10/2012 76.00p 77.71p 75.00p 75.00p 129290
09/10/2012 78.25p 78.25p 76.50p 77.25p 38305
08/10/2012 78.75p 79.00p 76.67p 79.00p 16467
05/10/2012 79.25p 79.33p 76.69p 79.00p 190733
04/10/2012 78.25p 79.00p 76.00p 77.00p 212780
03/10/2012 77.00p 78.50p 77.00p 78.50p 66495
02/10/2012 79.50p 79.50p 77.00p 78.50p 108489
01/10/2012 80.00p 80.00p 78.34p 78.75p 385766
28/09/2012 79.00p 79.00p 77.98p 79.00p 259064
27/09/2012 80.00p 80.00p 78.25p 79.00p 61508
26/09/2012 79.00p 80.00p 78.25p 78.50p 63063
25/09/2012 80.25p 80.50p 78.50p 78.50p 273192
24/09/2012 80.25p 80.50p 79.00p 80.25p 131127
21/09/2012 80.25p 80.63p 79.00p 80.50p 1349392
20/09/2012 80.25p 80.75p 78.25p 80.00p 257031
19/09/2012 80.00p 80.75p 78.50p 78.50p 959113
18/09/2012 80.00p 80.75p 78.00p 80.00p 194239
17/09/2012 79.75p 80.00p 77.97p 79.50p 322373
14/09/2012 78.00p 80.00p 77.31p 80.00p 104675
13/09/2012 79.00p 79.97p 77.51p 79.00p 107057
12/09/2012 77.75p 78.93p 77.00p 78.00p 807956
11/09/2012 78.00p 78.67p 76.00p 77.50p 325927
10/09/2012 80.75p 81.00p 77.50p 77.50p 639425
07/09/2012 80.50p 81.00p 78.00p 80.25p 1401296
06/09/2012 78.00p 81.00p 76.48p 79.50p 289225
05/09/2012 73.00p 77.00p 71.88p 76.75p 454192
04/09/2012 70.00p 71.00p 68.50p 69.00p 416364
03/09/2012 68.25p 70.00p 68.25p 70.00p 60547
31/08/2012 69.50p 69.82p 68.25p 68.25p 85153
30/08/2012 68.00p 69.75p 68.00p 69.50p 67956
29/08/2012 70.00p 70.00p 68.00p 69.00p 375491
28/08/2012 67.75p 70.00p 67.75p 68.88p 203100
24/08/2012 69.50p 69.75p 67.75p 69.00p 212080
23/08/2012 67.75p 68.56p 67.75p 67.75p 174173
22/08/2012 67.75p 69.72p 67.50p 67.50p 196333
21/08/2012 70.00p 70.10p 67.75p 67.75p 83346
20/08/2012 67.50p 70.00p 67.50p 70.00p 426694
17/08/2012 69.00p 69.75p 67.50p 67.50p 93078
16/08/2012 68.00p 70.00p 68.00p 68.50p 47543
15/08/2012 69.75p 70.00p 69.02p 69.50p 1034561
14/08/2012 68.75p 69.75p 68.50p 69.75p 157403
13/08/2012 68.25p 70.00p 68.25p 68.50p 214468
10/08/2012 68.00p 69.00p 68.00p 69.00p 212866
09/08/2012 68.75p 68.86p 68.00p 68.25p 296350
08/08/2012 69.00p 69.00p 67.00p 68.00p 271303
07/08/2012 68.00p 69.00p 68.00p 68.50p 497401
06/08/2012 69.00p 69.00p 67.50p 68.25p 173914
03/08/2012 68.00p 69.00p 67.25p 67.25p 177774
02/08/2012 67.00p 69.00p 67.00p 68.00p 280171
01/08/2012 69.50p 69.86p 67.75p 69.50p 344498
31/07/2012 70.50p 70.50p 68.50p 68.50p 42016
30/07/2012 70.50p 70.78p 68.54p 69.50p 66317
27/07/2012 71.75p 71.75p 69.24p 69.63p 79131
26/07/2012 70.75p 71.50p 69.45p 70.00p 39170
25/07/2012 71.25p 71.25p 68.75p 70.75p 126991
24/07/2012 70.25p 71.25p 70.25p 70.75p 42695
23/07/2012 70.25p 71.06p 69.25p 70.25p 83221
20/07/2012 71.00p 71.75p 70.25p 70.25p 46474
19/07/2012 69.50p 71.75p 68.00p 71.75p 150825
18/07/2012 70.00p 70.00p 68.00p 68.75p 120562
17/07/2012 67.00p 69.50p 67.00p 68.00p 79813
16/07/2012 69.00p 70.00p 67.75p 70.00p 257164
13/07/2012 66.25p 68.50p 66.25p 68.50p 65953
12/07/2012 67.00p 69.25p 66.25p 66.25p 168957
11/07/2012 70.50p 70.50p 68.50p 69.00p 58257
10/07/2012 69.50p 70.50p 69.00p 69.50p 306947
09/07/2012 67.00p 69.25p 66.76p 69.00p 295330
06/07/2012 68.00p 69.00p 66.25p 67.75p 2421045
05/07/2012 66.50p 67.63p 65.56p 66.00p 501761
04/07/2012 66.00p 67.50p 66.00p 66.00p 885306
03/07/2012 65.75p 66.23p 65.50p 66.00p 220549
02/07/2012 66.00p 67.00p 65.12p 66.00p 1191000
29/06/2012 66.00p 66.34p 64.20p 65.00p 557124
28/06/2012 66.50p 66.50p 65.00p 65.00p 179340
27/06/2012 66.00p 66.88p 65.50p 66.00p 317054
26/06/2012 67.00p 67.50p 65.00p 66.00p 2150912
25/06/2012 65.00p 66.75p 65.00p 65.00p 289423
22/06/2012 66.25p 67.57p 66.00p 66.37p 175068
21/06/2012 64.25p 67.41p 64.25p 67.25p 100260
20/06/2012 66.50p 66.97p 63.09p 64.00p 665352
19/06/2012 68.75p 69.74p 67.00p 67.50p 165603
18/06/2012 70.00p 70.00p 69.00p 69.50p 148781
15/06/2012 70.00p 70.05p 69.12p 69.75p 487598
14/06/2012 70.75p 71.13p 69.50p 69.50p 1517397
13/06/2012 73.00p 73.50p 70.50p 70.50p 601876
12/06/2012 69.75p 75.00p 67.48p 73.00p 1703483
11/06/2012 77.00p 77.31p 76.43p 77.00p 201980
08/06/2012 75.50p 77.50p 75.50p 77.00p 276500
07/06/2012 75.50p 77.46p 75.50p 76.00p 460073
06/06/2012 74.00p 77.50p 73.51p 77.50p 1061517
01/06/2012 78.25p 78.25p 74.25p 75.00p 128021
31/05/2012 77.75p 80.00p 76.03p 78.50p 4063972
30/05/2012 76.00p 78.00p 75.13p 77.00p 1156202
29/05/2012 76.00p 76.50p 75.00p 76.00p 508469
28/05/2012 77.00p 77.00p 75.00p 76.50p 382961
25/05/2012 80.00p 80.00p 75.50p 75.88p 392155
24/05/2012 77.00p 81.50p 75.73p 79.75p 3070392
23/05/2012 79.00p 79.00p 77.26p 78.50p 206607
22/05/2012 79.00p 79.00p 77.25p 78.25p 1399813
21/05/2012 78.75p 79.00p 77.06p 78.50p 804594
18/05/2012 81.00p 81.00p 77.00p 78.50p 861003
17/05/2012 75.50p 80.85p 75.13p 80.00p 560400

*Close Price adjusted for both dividends and splits