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
28/02/2014 110.00p 111.00p 108.48p 111.00p 930677
27/02/2014 109.75p 110.00p 108.90p 110.00p 108168
26/02/2014 110.50p 110.50p 108.00p 110.00p 148019
25/02/2014 109.50p 110.75p 109.00p 110.50p 690725
24/02/2014 111.00p 111.00p 109.74p 110.75p 264549
21/02/2014 109.75p 110.00p 108.21p 109.75p 123615
20/02/2014 111.00p 111.00p 108.00p 109.75p 128259
19/02/2014 112.00p 112.00p 109.00p 109.50p 113924
18/02/2014 111.00p 112.00p 109.00p 109.75p 272457
17/02/2014 112.00p 112.75p 109.25p 111.00p 726779
14/02/2014 113.00p 113.00p 109.00p 112.00p 1604178
13/02/2014 112.75p 113.00p 111.08p 113.00p 31254
12/02/2014 112.25p 114.50p 110.50p 112.50p 162774
11/02/2014 109.00p 113.00p 107.50p 113.00p 132903
10/02/2014 109.50p 110.32p 107.50p 107.50p 204206
07/02/2014 111.00p 111.00p 109.25p 110.00p 1000446
06/02/2014 110.25p 110.75p 108.25p 110.00p 248250
05/02/2014 114.50p 114.50p 110.00p 110.25p 773778
04/02/2014 116.00p 117.50p 112.75p 112.75p 213865
03/02/2014 119.50p 122.00p 116.00p 116.00p 839929
31/01/2014 116.00p 122.00p 114.69p 122.00p 438852
30/01/2014 115.00p 115.75p 113.90p 115.50p 74897
29/01/2014 114.75p 115.50p 113.50p 115.00p 213403
28/01/2014 113.50p 114.50p 112.50p 113.50p 380314
27/01/2014 114.75p 114.75p 111.25p 112.00p 298477
24/01/2014 113.50p 114.75p 112.49p 114.75p 589076
23/01/2014 114.50p 114.75p 113.25p 114.00p 83321
22/01/2014 112.00p 115.00p 111.00p 113.50p 180730
21/01/2014 108.25p 111.50p 108.25p 111.00p 853497
20/01/2014 108.50p 111.00p 107.84p 110.75p 141155
17/01/2014 107.25p 108.50p 107.05p 108.00p 102134
16/01/2014 108.00p 110.25p 104.65p 108.25p 386453
15/01/2014 109.00p 111.50p 109.00p 110.25p 186712
14/01/2014 112.00p 113.35p 110.00p 111.50p 437748
13/01/2014 112.00p 115.00p 112.00p 113.00p 280158
10/01/2014 114.00p 114.46p 113.50p 114.00p 446051
09/01/2014 114.00p 114.75p 113.30p 113.50p 128575
08/01/2014 111.00p 114.00p 111.00p 114.00p 137867
07/01/2014 112.00p 112.44p 110.80p 112.25p 130283
06/01/2014 111.00p 113.00p 109.00p 113.00p 446394
03/01/2014 109.50p 110.79p 108.28p 110.75p 263056
02/01/2014 110.25p 110.75p 108.00p 110.25p 314497
31/12/2013 108.25p 110.25p 108.25p 108.25p 5967
30/12/2013 110.25p 111.00p 108.25p 108.25p 54398
27/12/2013 110.00p 111.00p 109.50p 110.50p 124217
24/12/2013 109.50p 110.00p 108.00p 109.75p 38527
23/12/2013 109.00p 109.75p 107.22p 108.00p 144276
20/12/2013 105.00p 109.00p 105.00p 107.25p 293787
19/12/2013 103.00p 107.00p 103.00p 106.25p 265680
18/12/2013 105.00p 107.50p 103.50p 103.50p 181934
17/12/2013 105.00p 109.31p 105.00p 106.75p 246631
16/12/2013 102.00p 107.00p 102.00p 107.00p 295199
13/12/2013 100.00p 103.75p 100.00p 103.75p 50657
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

*Close Price adjusted for both dividends and splits