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
16/12/2011 94.00p 95.90p 93.35p 93.50p 614699
15/12/2011 92.00p 96.00p 91.55p 94.25p 1390476
14/12/2011 92.00p 93.48p 91.50p 91.75p 353136
13/12/2011 90.00p 94.00p 89.00p 94.00p 251960
12/12/2011 91.00p 92.25p 90.00p 90.00p 132806
09/12/2011 92.00p 92.00p 89.73p 90.00p 4303682
08/12/2011 89.50p 92.00p 89.50p 90.25p 657500
07/12/2011 88.00p 94.40p 86.67p 89.50p 2513683
06/12/2011 84.25p 87.00p 84.19p 85.75p 390318
05/12/2011 83.00p 84.70p 82.00p 84.50p 208837
02/12/2011 75.00p 84.87p 75.00p 84.00p 1900273
01/12/2011 75.00p 75.63p 72.50p 72.50p 449274
30/11/2011 74.00p 76.50p 74.00p 76.50p 27660
29/11/2011 77.00p 77.00p 75.30p 77.00p 94073
28/11/2011 78.00p 78.21p 76.66p 77.00p 80644
25/11/2011 80.00p 80.62p 76.50p 76.50p 147111
24/11/2011 81.00p 82.00p 81.00p 81.50p 115247
23/11/2011 81.75p 83.25p 81.00p 81.00p 186185
22/11/2011 85.00p 85.00p 81.20p 82.50p 779216
21/11/2011 84.00p 84.95p 83.50p 83.50p 180336
18/11/2011 84.68p 86.03p 84.50p 84.50p 54795
17/11/2011 85.00p 86.06p 84.50p 84.75p 189998
16/11/2011 84.75p 86.44p 84.75p 85.50p 633608
15/11/2011 85.75p 86.71p 85.00p 85.00p 251613
14/11/2011 87.00p 87.50p 85.56p 85.75p 175504
11/11/2011 84.75p 86.00p 84.75p 84.75p 75348
10/11/2011 85.70p 85.70p 84.25p 84.25p 80378
09/11/2011 84.25p 85.74p 84.25p 84.25p 17068
08/11/2011 84.00p 85.52p 83.50p 85.00p 147464
07/11/2011 82.50p 84.06p 82.50p 83.00p 205279
04/11/2011 82.75p 84.94p 82.50p 82.75p 55323
03/11/2011 82.00p 84.57p 82.00p 83.50p 329660
02/11/2011 82.00p 83.95p 82.00p 82.00p 122361
01/11/2011 82.50p 84.81p 82.50p 83.00p 163370
31/10/2011 85.05p 86.61p 85.05p 85.50p 18969
28/10/2011 84.50p 86.00p 84.50p 85.50p 38067
27/10/2011 84.50p 86.50p 84.00p 84.00p 92271
26/10/2011 84.00p 86.50p 84.00p 85.50p 74246
25/10/2011 84.50p 87.25p 84.50p 85.75p 176563
24/10/2011 85.50p 86.84p 85.00p 86.00p 225490
21/10/2011 86.00p 87.50p 86.00p 86.25p 318175
20/10/2011 88.00p 88.00p 86.50p 86.50p 400149
19/10/2011 87.00p 88.74p 84.86p 87.25p 144103
18/10/2011 85.25p 86.77p 85.00p 85.25p 245033
17/10/2011 85.25p 86.50p 84.53p 85.25p 173312
14/10/2011 86.43p 86.77p 85.22p 85.25p 139708
13/10/2011 85.00p 86.74p 85.00p 85.00p 32051
12/10/2011 84.75p 86.52p 84.75p 85.00p 25568
11/10/2011 86.75p 87.30p 84.72p 84.75p 167196
10/10/2011 86.50p 86.82p 85.11p 86.00p 312593
07/10/2011 87.50p 88.00p 85.78p 87.50p 84166
06/10/2011 84.75p 87.00p 84.47p 86.25p 186920
05/10/2011 82.00p 84.75p 82.00p 83.50p 39920
04/10/2011 83.00p 84.00p 81.28p 83.25p 387806
03/10/2011 86.00p 86.50p 84.25p 85.00p 541640
30/09/2011 87.25p 88.00p 86.47p 86.50p 46998
29/09/2011 88.50p 88.50p 86.50p 88.00p 53266
28/09/2011 87.75p 88.00p 86.09p 87.25p 101433
27/09/2011 85.75p 88.00p 84.64p 88.00p 556389
26/09/2011 86.00p 87.00p 84.00p 84.00p 340749
23/09/2011 85.00p 85.09p 83.00p 83.00p 449471
22/09/2011 83.50p 85.00p 83.10p 85.00p 198826
21/09/2011 84.00p 85.68p 83.00p 83.00p 321533
20/09/2011 86.37p 86.37p 84.25p 85.12p 116232
19/09/2011 85.50p 86.48p 85.00p 85.25p 253097
16/09/2011 87.00p 88.14p 86.35p 88.00p 570053
15/09/2011 84.25p 87.26p 84.25p 87.00p 216895
14/09/2011 82.00p 85.95p 81.70p 84.00p 1227339
13/09/2011 80.25p 81.50p 78.09p 81.00p 403655
12/09/2011 81.50p 85.72p 80.00p 85.00p 244102
09/09/2011 85.75p 86.61p 84.90p 85.00p 396416
08/09/2011 86.75p 86.90p 84.00p 84.00p 745526
07/09/2011 79.00p 86.25p 77.00p 86.25p 825936
06/09/2011 77.00p 77.00p 75.25p 77.00p 78862
05/09/2011 75.62p 77.00p 75.62p 77.00p 52470
02/09/2011 78.25p 78.25p 75.25p 76.00p 196574
01/09/2011 77.00p 78.00p 75.30p 76.50p 134715
31/08/2011 75.50p 77.70p 75.39p 77.00p 468697
30/08/2011 75.50p 76.42p 72.78p 75.00p 117077
26/08/2011 72.75p 74.75p 71.98p 72.00p 140102
25/08/2011 74.25p 74.50p 72.75p 72.75p 198328
24/08/2011 73.75p 75.00p 73.25p 73.50p 254673
23/08/2011 72.00p 73.50p 71.72p 73.37p 382718
22/08/2011 71.25p 71.60p 70.25p 70.25p 93584
19/08/2011 70.50p 70.59p 70.00p 70.00p 19149
18/08/2011 70.00p 70.00p 68.50p 68.50p 316734
17/08/2011 70.75p 71.50p 68.50p 71.50p 122213
16/08/2011 69.50p 71.41p 69.40p 70.00p 44836
15/08/2011 70.25p 71.82p 68.09p 71.00p 128452
12/08/2011 70.00p 70.00p 68.48p 68.50p 131168
11/08/2011 68.50p 69.25p 67.07p 69.25p 115080
10/08/2011 68.50p 70.00p 66.56p 67.00p 250606
09/08/2011 64.25p 68.02p 63.75p 68.00p 1051675
08/08/2011 66.00p 67.25p 64.60p 64.75p 1612537
05/08/2011 68.25p 68.34p 62.50p 66.75p 2786692
04/08/2011 70.25p 71.57p 68.23p 68.25p 427927
03/08/2011 73.00p 74.25p 68.50p 69.88p 467667
02/08/2011 74.99p 75.74p 73.44p 74.12p 143547
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

*Close Price adjusted for both dividends and splits