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
01/08/2011 76.00p 76.00p 74.00p 75.50p 86055
29/07/2011 76.00p 76.00p 73.25p 75.00p 82472
28/07/2011 74.01p 75.75p 73.00p 75.75p 68946
27/07/2011 76.00p 76.00p 73.75p 73.75p 115891
26/07/2011 75.50p 75.75p 73.20p 74.62p 89722
25/07/2011 75.83p 76.50p 74.50p 76.50p 82995
22/07/2011 75.00p 76.12p 74.78p 75.63p 60476
21/07/2011 74.75p 76.08p 74.75p 75.50p 75796
20/07/2011 75.00p 76.09p 74.05p 75.50p 71134
19/07/2011 74.00p 75.50p 73.40p 75.50p 84820
18/07/2011 74.00p 74.50p 74.00p 74.50p 85708
15/07/2011 74.50p 76.40p 74.23p 74.25p 115834
14/07/2011 76.50p 77.00p 74.96p 75.00p 328912
13/07/2011 75.81p 76.00p 75.81p 76.00p 50473
12/07/2011 75.25p 75.75p 74.00p 74.75p 2052756
11/07/2011 75.00p 77.25p 75.00p 76.00p 2253747
08/07/2011 77.00p 77.00p 75.00p 76.75p 220773
07/07/2011 76.75p 76.75p 75.23p 76.38p 321054
06/07/2011 76.75p 76.75p 74.45p 76.75p 1797613
05/07/2011 76.00p 76.00p 74.00p 75.00p 300565
04/07/2011 76.00p 76.00p 74.30p 75.50p 1064832
01/07/2011 75.00p 75.26p 74.85p 75.00p 307921
30/06/2011 73.25p 74.75p 72.30p 74.50p 260756
29/06/2011 74.00p 75.02p 72.50p 73.25p 716436
28/06/2011 72.50p 74.69p 72.50p 72.75p 80906
27/06/2011 72.50p 75.13p 72.50p 74.12p 108534
24/06/2011 72.78p 74.25p 72.75p 73.50p 90146
23/06/2011 73.25p 75.50p 73.00p 73.75p 100808
22/06/2011 73.90p 75.92p 73.90p 74.50p 22760
21/06/2011 75.00p 75.19p 73.00p 75.00p 312250
20/06/2011 75.00p 75.00p 73.00p 74.25p 60023
17/06/2011 73.50p 75.00p 72.51p 74.00p 399942
16/06/2011 75.00p 76.56p 72.17p 73.25p 472757
15/06/2011 75.75p 77.39p 75.00p 75.38p 311287
14/06/2011 78.50p 79.20p 75.25p 76.00p 1875905
13/06/2011 80.62p 80.62p 78.50p 79.25p 634475
10/06/2011 80.87p 82.00p 79.75p 80.62p 96925
09/06/2011 83.25p 83.75p 80.10p 80.87p 2933042
08/06/2011 82.25p 83.78p 81.00p 83.25p 11336958
07/06/2011 79.75p 83.50p 79.75p 82.25p 347249
06/06/2011 79.50p 80.50p 78.66p 79.75p 51438
03/06/2011 79.75p 81.00p 78.50p 79.50p 2612838
02/06/2011 79.50p 79.90p 78.61p 79.75p 142817
01/06/2011 79.75p 80.10p 78.30p 79.75p 218066
31/05/2011 79.75p 80.24p 78.50p 79.75p 225542
27/05/2011 79.25p 80.12p 78.00p 79.50p 376375
26/05/2011 78.50p 80.15p 78.15p 79.75p 206678
25/05/2011 79.00p 79.30p 78.00p 78.50p 133698
24/05/2011 79.50p 80.00p 78.50p 79.75p 133080
23/05/2011 82.75p 82.75p 78.00p 79.50p 353062
20/05/2011 82.75p 83.50p 82.20p 82.75p 261889
19/05/2011 81.75p 83.00p 81.70p 82.75p 567605
18/05/2011 82.25p 83.00p 81.50p 81.75p 762812
17/05/2011 82.25p 83.00p 81.50p 82.25p 199006
16/05/2011 82.75p 83.50p 81.58p 82.25p 32709
13/05/2011 83.00p 83.50p 82.50p 83.00p 64851
12/05/2011 83.00p 83.21p 82.50p 83.00p 106155
11/05/2011 83.00p 83.19p 82.62p 83.00p 361380
10/05/2011 83.25p 83.50p 81.34p 83.00p 166796
09/05/2011 84.00p 84.10p 82.50p 83.25p 221972
06/05/2011 84.00p 84.00p 83.00p 84.00p 354695
05/05/2011 84.00p 84.50p 82.00p 84.00p 267356
04/05/2011 84.25p 85.00p 83.50p 84.00p 103686
03/05/2011 84.00p 84.89p 83.50p 84.25p 235286
28/04/2011 85.00p 85.00p 83.50p 84.00p 258394
27/04/2011 84.75p 85.35p 83.63p 85.00p 105029
26/04/2011 86.50p 86.50p 83.00p 84.75p 1313690
21/04/2011 87.00p 87.00p 85.57p 87.00p 69627
20/04/2011 87.25p 87.75p 86.00p 87.00p 54894
19/04/2011 88.00p 88.50p 87.00p 87.25p 246836
18/04/2011 88.00p 88.75p 87.61p 88.00p 33780
15/04/2011 88.00p 89.00p 87.42p 88.00p 83781
14/04/2011 87.25p 89.00p 87.25p 88.00p 48228
13/04/2011 87.25p 88.00p 86.91p 87.25p 173097
12/04/2011 87.00p 87.98p 86.00p 87.25p 171326
11/04/2011 87.00p 87.39p 86.00p 87.00p 82837
08/04/2011 87.00p 87.39p 86.00p 87.00p 29687
07/04/2011 87.00p 87.39p 86.00p 87.00p 326151
06/04/2011 86.50p 88.00p 85.00p 87.00p 329704
05/04/2011 89.00p 89.50p 85.00p 86.50p 670990
04/04/2011 92.75p 93.00p 89.10p 89.50p 1080325
01/04/2011 96.00p 97.00p 92.50p 92.75p 2980698
31/03/2011 93.00p 97.00p 93.00p 96.00p 864098
30/03/2011 90.75p 94.00p 90.75p 93.00p 287850
29/03/2011 90.75p 91.50p 90.38p 90.75p 935019
28/03/2011 89.50p 92.00p 89.50p 90.75p 2050950
25/03/2011 85.50p 90.50p 85.50p 89.25p 1692536
24/03/2011 81.50p 86.00p 81.50p 85.50p 1689776
23/03/2011 81.50p 81.60p 80.55p 81.50p 254414
22/03/2011 81.25p 82.75p 80.25p 81.50p 122379
21/03/2011 81.50p 82.50p 80.82p 81.25p 1099646
18/03/2011 81.75p 82.25p 80.75p 81.50p 2381582
17/03/2011 81.75p 82.27p 81.10p 81.75p 89461
16/03/2011 80.00p 82.50p 79.71p 81.75p 844441
15/03/2011 80.50p 81.00p 79.50p 80.00p 656247
14/03/2011 80.00p 81.00p 79.50p 80.50p 252810
11/03/2011 79.50p 80.49p 78.04p 80.00p 223886
10/03/2011 79.25p 80.00p 78.02p 79.50p 336709
09/03/2011 78.50p 79.55p 78.22p 79.25p 169609
08/03/2011 75.75p 80.30p 75.26p 78.50p 1275871
07/03/2011 74.25p 74.84p 73.50p 74.25p 101459
04/03/2011 74.25p 74.70p 73.60p 74.25p 101405
03/03/2011 73.87p 74.55p 73.55p 74.25p 117369
02/03/2011 74.50p 74.50p 73.00p 73.87p 245524
01/03/2011 74.62p 75.25p 73.82p 74.75p 56142
28/02/2011 75.00p 75.24p 73.85p 74.62p 27346
25/02/2011 74.75p 76.00p 73.25p 75.00p 315223
24/02/2011 74.75p 75.50p 73.50p 74.75p 190486
23/02/2011 74.12p 75.66p 73.67p 74.75p 154949
22/02/2011 71.88p 75.07p 71.75p 74.25p 366410
21/02/2011 72.25p 72.55p 71.50p 71.75p 58974
18/02/2011 72.25p 72.68p 71.50p 72.25p 105214
17/02/2011 72.00p 72.98p 71.40p 72.25p 184269
16/02/2011 72.00p 72.90p 71.00p 72.00p 82767
15/02/2011 72.00p 72.60p 71.25p 72.00p 60811
14/02/2011 72.00p 72.70p 71.05p 72.00p 123634
11/02/2011 71.12p 73.20p 71.00p 72.00p 402051
10/02/2011 70.70p 70.77p 70.50p 70.75p 22841
09/02/2011 71.03p 71.30p 70.17p 70.75p 33693
08/02/2011 70.75p 71.20p 70.21p 70.75p 104987
07/02/2011 70.23p 71.25p 70.00p 71.00p 270529
04/02/2011 70.16p 70.95p 70.00p 70.75p 64848
03/02/2011 71.25p 71.25p 70.16p 70.75p 293114
02/02/2011 70.50p 71.28p 69.70p 70.75p 201170
01/02/2011 70.75p 71.30p 69.50p 70.50p 301982
31/01/2011 70.00p 71.26p 69.10p 70.75p 81105
28/01/2011 70.25p 70.75p 69.10p 70.00p 107317
27/01/2011 70.25p 70.81p 69.50p 70.25p 458835
26/01/2011 67.25p 70.50p 66.98p 70.25p 326880
25/01/2011 67.00p 67.50p 66.37p 67.25p 1069783
24/01/2011 66.75p 67.00p 66.00p 67.00p 324463
21/01/2011 66.75p 66.75p 65.93p 66.75p 957407
20/01/2011 67.50p 67.75p 66.00p 66.75p 467724
19/01/2011 67.75p 67.75p 66.75p 67.50p 47313
18/01/2011 67.75p 67.75p 67.25p 67.75p 89928
17/01/2011 67.15p 68.24p 67.15p 67.75p 608975
14/01/2011 68.00p 68.00p 66.50p 67.50p 121329
13/01/2011 67.40p 67.40p 66.50p 67.25p 120253
12/01/2011 68.33p 68.70p 67.00p 67.50p 274751
11/01/2011 68.50p 69.28p 68.00p 68.75p 102983
10/01/2011 71.00p 71.00p 68.50p 69.25p 2986856
07/01/2011 71.75p 72.05p 70.00p 71.00p 127876
06/01/2011 73.00p 73.12p 71.00p 71.75p 349252
05/01/2011 73.00p 73.50p 72.89p 73.00p 68715
04/01/2011 73.25p 74.00p 72.62p 73.00p 279421
31/12/2010 72.25p 73.00p 71.85p 73.00p 52721
30/12/2010 72.25p 73.00p 71.57p 72.25p 235334
29/12/2010 69.50p 73.00p 69.23p 72.25p 300614
24/12/2010 69.25p 70.50p 69.04p 69.50p 12513
23/12/2010 68.75p 69.74p 68.34p 69.25p 60018
22/12/2010 68.75p 68.92p 68.41p 68.75p 223256
21/12/2010 68.75p 68.85p 68.29p 68.75p 355166
20/12/2010 68.75p 69.10p 68.12p 68.50p 396429
17/12/2010 69.00p 69.00p 68.50p 68.75p 398879
16/12/2010 69.75p 70.65p 68.50p 69.00p 582787
15/12/2010 66.00p 70.25p 65.61p 69.75p 422797
14/12/2010 65.25p 65.80p 64.60p 65.00p 124191
13/12/2010 65.25p 66.00p 64.80p 65.25p 124519
10/12/2010 65.00p 66.50p 64.50p 65.25p 935834
09/12/2010 63.50p 65.40p 63.25p 65.00p 431657
08/12/2010 64.00p 64.00p 61.00p 63.50p 2875205
07/12/2010 65.75p 66.50p 63.75p 64.00p 445258
06/12/2010 67.50p 67.70p 65.00p 65.75p 381446
03/12/2010 68.50p 68.50p 67.00p 67.50p 158470
02/12/2010 68.50p 68.70p 68.15p 68.50p 125574
01/12/2010 69.50p 69.50p 67.50p 68.50p 241669
30/11/2010 71.50p 71.50p 69.00p 69.50p 190162
29/11/2010 71.75p 72.00p 71.50p 71.75p 1761282
26/11/2010 71.75p 71.75p 71.50p 71.75p 261192
25/11/2010 71.75p 71.75p 71.50p 71.75p 165809
24/11/2010 72.00p 72.00p 71.50p 71.75p 411156
23/11/2010 72.50p 72.50p 71.50p 72.00p 272735
22/11/2010 72.50p 72.83p 72.00p 72.50p 150688
19/11/2010 72.00p 72.64p 72.00p 72.50p 58037
18/11/2010 70.75p 72.98p 70.35p 72.00p 1070112
17/11/2010 71.50p 71.68p 70.00p 71.25p 256161
16/11/2010 72.25p 73.00p 71.00p 72.00p 221696
15/11/2010 74.75p 74.75p 71.57p 72.50p 350184
12/11/2010 74.75p 74.92p 74.25p 74.75p 246039
11/11/2010 74.75p 75.27p 74.00p 74.75p 144573
10/11/2010 72.00p 77.00p 71.50p 74.75p 510937
09/11/2010 70.75p 72.00p 70.25p 71.25p 221725
08/11/2010 70.50p 71.50p 69.75p 70.75p 604109
05/11/2010 70.50p 71.20p 69.82p 70.50p 103660
04/11/2010 70.25p 71.25p 69.50p 70.50p 212731
03/11/2010 70.00p 70.48p 69.25p 70.25p 133709
02/11/2010 70.00p 70.68p 69.25p 70.00p 61062
01/11/2010 70.00p 70.00p 69.25p 70.00p 159714
29/10/2010 70.00p 70.00p 69.00p 70.00p 37912
28/10/2010 70.50p 70.50p 69.00p 70.00p 178035
27/10/2010 70.75p 71.00p 70.00p 70.50p 205998
26/10/2010 70.25p 71.00p 69.72p 70.75p 348706
25/10/2010 70.00p 70.90p 69.34p 70.25p 212842
22/10/2010 67.50p 71.00p 67.50p 69.50p 837365
21/10/2010 65.25p 68.00p 64.57p 67.50p 387884
20/10/2010 64.00p 65.54p 63.00p 65.25p 473747
19/10/2010 65.00p 65.30p 63.00p 64.00p 152353
18/10/2010 65.50p 65.50p 64.00p 65.00p 293361
15/10/2010 66.75p 66.75p 64.00p 65.50p 2004843
14/10/2010 68.00p 68.00p 65.50p 66.75p 357357

*Close Price adjusted for both dividends and splits