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
12/03/2024 209.50p 213.40p 203.00p 210.50p 201824
11/03/2024 217.00p 217.33p 209.50p 212.00p 186722
08/03/2024 216.00p 218.50p 212.50p 216.00p 205561
07/03/2024 216.00p 219.50p 212.80p 218.00p 222471
06/03/2024 210.00p 216.00p 209.50p 214.50p 161766
05/03/2024 204.00p 209.50p 203.00p 208.50p 372780
04/03/2024 209.50p 209.50p 206.01p 206.50p 913242
01/03/2024 206.50p 212.00p 206.00p 207.50p 548615
29/02/2024 207.00p 210.00p 205.50p 210.00p 323278
28/02/2024 206.00p 207.90p 203.50p 205.50p 92030
27/02/2024 209.00p 213.16p 207.00p 209.00p 124618
26/02/2024 206.50p 215.95p 205.50p 209.50p 247627
23/02/2024 211.50p 216.50p 206.50p 209.00p 112117
22/02/2024 209.50p 215.00p 206.00p 210.50p 344914
21/02/2024 210.00p 212.00p 206.93p 209.50p 170904
20/02/2024 208.50p 212.00p 208.00p 209.00p 208011
19/02/2024 207.50p 211.50p 207.25p 210.50p 214825
16/02/2024 208.50p 211.50p 202.50p 209.50p 95421
15/02/2024 209.00p 209.50p 203.50p 206.50p 258602
14/02/2024 198.20p 207.50p 198.00p 207.00p 112228
13/02/2024 209.00p 212.50p 200.00p 203.50p 133835
12/02/2024 207.00p 214.50p 206.00p 209.50p 316724
09/02/2024 211.00p 214.00p 208.00p 209.00p 356729
08/02/2024 202.50p 213.00p 201.00p 211.00p 378875
07/02/2024 208.00p 211.79p 203.00p 205.00p 764794
06/02/2024 203.00p 212.00p 200.00p 210.50p 161997
05/02/2024 211.50p 213.88p 204.50p 205.50p 585860
02/02/2024 210.00p 216.50p 210.00p 212.50p 147771
01/02/2024 207.50p 212.50p 207.50p 210.50p 128527
31/01/2024 208.00p 211.00p 207.00p 209.50p 173142
30/01/2024 205.50p 211.50p 205.50p 208.50p 116451
29/01/2024 212.00p 215.16p 203.50p 208.50p 143630
26/01/2024 206.00p 213.50p 205.00p 211.50p 232598
25/01/2024 207.00p 211.63p 204.00p 206.00p 220024
24/01/2024 206.50p 211.00p 204.50p 206.00p 198455
23/01/2024 206.00p 215.00p 205.00p 208.50p 195656
22/01/2024 206.00p 211.00p 204.50p 206.50p 655491
19/01/2024 206.00p 213.50p 202.50p 207.00p 714074
18/01/2024 208.00p 211.00p 203.98p 209.50p 636947
17/01/2024 213.50p 213.50p 202.50p 209.00p 88054
16/01/2024 206.50p 212.00p 206.50p 211.00p 137118
15/01/2024 217.00p 217.00p 206.00p 211.50p 256937
12/01/2024 216.00p 217.50p 211.50p 215.00p 163947
11/01/2024 212.50p 216.66p 209.50p 213.00p 215198
10/01/2024 198.00p 215.00p 198.00p 215.00p 535517
09/01/2024 205.00p 205.00p 201.50p 203.00p 130141
08/01/2024 197.00p 206.50p 197.00p 203.00p 212491
05/01/2024 199.20p 206.50p 196.60p 201.50p 210527
04/01/2024 200.50p 204.50p 198.60p 203.00p 372717
03/01/2024 205.00p 207.38p 200.00p 201.00p 267025
02/01/2024 210.00p 217.50p 206.50p 208.00p 203741
29/12/2023 211.50p 211.78p 205.50p 207.50p 25526
28/12/2023 211.50p 214.50p 209.50p 212.00p 145665
27/12/2023 209.00p 217.00p 209.00p 213.00p 212449
22/12/2023 210.00p 215.00p 208.48p 212.00p 382057
21/12/2023 213.50p 215.00p 209.02p 210.50p 141871
20/12/2023 215.00p 218.50p 210.65p 215.00p 335691
19/12/2023 215.00p 215.00p 205.00p 215.00p 520326
18/12/2023 214.00p 214.75p 208.50p 210.50p 154865
15/12/2023 205.00p 215.00p 205.00p 213.00p 148929
14/12/2023 200.00p 217.50p 200.00p 213.50p 354574
13/12/2023 197.60p 206.95p 197.60p 202.00p 754091
12/12/2023 190.00p 210.00p 190.00p 205.50p 157336
11/12/2023 196.00p 200.00p 191.00p 197.40p 279942
08/12/2023 196.00p 205.00p 196.00p 198.00p 227547
07/12/2023 210.00p 210.00p 199.53p 203.00p 157606
06/12/2023 202.00p 206.50p 201.00p 204.00p 173718
05/12/2023 200.50p 205.00p 199.60p 201.00p 640179
04/12/2023 200.00p 208.00p 198.80p 201.00p 638341
01/12/2023 195.00p 208.00p 195.00p 204.00p 295377
30/11/2023 205.00p 208.44p 199.66p 202.00p 346383
29/11/2023 205.00p 211.98p 205.00p 205.00p 177625
28/11/2023 210.00p 213.59p 207.50p 209.50p 1633592
27/11/2023 215.00p 219.50p 210.50p 213.00p 108920
24/11/2023 217.00p 219.50p 212.00p 213.50p 91136
23/11/2023 212.00p 216.50p 208.00p 214.00p 240680
22/11/2023 206.50p 213.00p 206.00p 211.00p 367662
21/11/2023 211.50p 214.00p 203.50p 206.00p 799094
20/11/2023 206.00p 213.50p 205.00p 211.00p 230286
17/11/2023 210.00p 220.00p 204.50p 207.50p 303669
16/11/2023 215.00p 224.50p 209.00p 213.00p 217791
15/11/2023 210.50p 223.00p 210.50p 220.00p 377118
14/11/2023 202.00p 213.00p 202.00p 212.00p 224930
13/11/2023 202.50p 206.50p 199.83p 205.00p 286690
10/11/2023 197.60p 204.92p 197.60p 201.50p 132998
09/11/2023 204.50p 204.50p 201.00p 202.50p 105098
08/11/2023 202.50p 208.50p 199.20p 200.00p 141452
07/11/2023 211.50p 211.50p 201.00p 202.50p 183919
06/11/2023 216.50p 217.00p 210.00p 211.50p 592246
03/11/2023 205.00p 215.00p 205.00p 214.50p 270167
02/11/2023 206.00p 213.00p 206.00p 209.00p 458169
01/11/2023 195.00p 209.50p 192.00p 207.00p 881055
31/10/2023 192.60p 195.00p 192.00p 193.80p 216574
30/10/2023 190.80p 195.00p 190.20p 192.20p 343990
27/10/2023 188.40p 192.80p 185.00p 189.20p 233237
26/10/2023 189.00p 194.80p 185.20p 185.20p 407738
25/10/2023 192.40p 195.29p 190.00p 190.00p 276296
24/10/2023 186.00p 190.80p 186.00p 189.20p 283086
23/10/2023 185.00p 189.20p 184.72p 186.60p 276567
20/10/2023 178.80p 189.40p 178.70p 185.00p 1928909
19/10/2023 175.80p 183.40p 175.80p 183.40p 143633
18/10/2023 185.20p 185.20p 179.40p 180.40p 441621
17/10/2023 184.00p 186.20p 180.73p 184.00p 182230
16/10/2023 182.60p 185.00p 171.60p 183.00p 330510
13/10/2023 178.40p 182.00p 176.94p 182.00p 235899
12/10/2023 187.00p 193.40p 180.00p 181.40p 130219
11/10/2023 188.60p 190.20p 179.60p 184.00p 188825
10/10/2023 181.40p 190.00p 181.40p 190.00p 2483278
09/10/2023 187.60p 197.80p 180.40p 182.00p 1960260
06/10/2023 197.00p 199.66p 186.60p 189.00p 373632
05/10/2023 197.20p 200.00p 197.00p 197.40p 872078
04/10/2023 199.80p 199.80p 196.11p 198.20p 630535
03/10/2023 200.50p 208.00p 199.40p 199.60p 538431
02/10/2023 196.00p 208.50p 196.00p 202.00p 492128
29/09/2023 192.20p 201.00p 192.20p 201.00p 576132
28/09/2023 197.80p 200.50p 194.40p 198.80p 342564
27/09/2023 195.00p 202.00p 195.00p 196.00p 318168
26/09/2023 193.20p 201.50p 193.00p 196.40p 439238
25/09/2023 188.20p 202.50p 188.00p 197.20p 449276
22/09/2023 192.60p 202.50p 188.80p 193.80p 304298
21/09/2023 193.80p 194.60p 187.60p 192.60p 430305
20/09/2023 185.00p 191.53p 181.20p 186.60p 1860057
19/09/2023 182.60p 189.80p 176.00p 180.00p 1648083
18/09/2023 181.60p 190.00p 181.00p 183.40p 264335
15/09/2023 181.00p 185.24p 180.75p 181.60p 430803
14/09/2023 182.80p 190.00p 181.00p 182.00p 240758
13/09/2023 186.20p 190.42p 177.40p 181.00p 1606346
12/09/2023 185.00p 188.00p 185.00p 186.20p 283872
11/09/2023 185.00p 190.00p 185.00p 186.00p 414335
08/09/2023 182.00p 186.60p 182.00p 185.40p 508701
07/09/2023 177.00p 188.54p 177.00p 185.80p 759176
06/09/2023 173.40p 182.00p 172.64p 177.20p 667861
05/09/2023 180.60p 187.20p 177.00p 179.60p 980980
04/09/2023 200.00p 208.00p 165.60p 185.00p 2230683
01/09/2023 256.00p 257.00p 250.00p 250.00p 147102
31/08/2023 259.00p 260.00p 250.93p 255.00p 255089
30/08/2023 252.50p 261.00p 251.00p 258.00p 698668
29/08/2023 242.50p 258.00p 240.50p 252.00p 266358
25/08/2023 248.50p 261.00p 246.50p 252.00p 166803
24/08/2023 244.00p 251.00p 244.00p 249.00p 371114
23/08/2023 243.00p 248.50p 242.80p 245.50p 94286
22/08/2023 240.50p 253.50p 240.18p 243.50p 99810
21/08/2023 238.00p 244.97p 238.00p 241.00p 173166
18/08/2023 242.00p 246.00p 238.00p 243.50p 164912
17/08/2023 254.00p 254.00p 240.50p 244.00p 195172
16/08/2023 240.50p 243.00p 238.50p 242.00p 191290
15/08/2023 242.00p 246.78p 240.00p 245.00p 201522
14/08/2023 246.50p 249.00p 242.00p 242.50p 164765
11/08/2023 245.00p 249.80p 243.50p 247.00p 821980
10/08/2023 244.00p 254.00p 244.00p 249.00p 107740
09/08/2023 243.50p 250.00p 243.50p 248.00p 136582
08/08/2023 245.00p 249.50p 243.31p 246.50p 194097
07/08/2023 245.50p 251.75p 243.00p 246.50p 138857
04/08/2023 248.50p 249.00p 242.42p 246.00p 87153
03/08/2023 242.00p 254.00p 241.28p 246.50p 147205
02/08/2023 248.00p 248.33p 241.00p 245.00p 506995
01/08/2023 250.00p 255.31p 244.00p 248.00p 447242
31/07/2023 240.00p 250.00p 231.50p 248.50p 316803
28/07/2023 244.50p 248.57p 238.00p 243.00p 232220
27/07/2023 242.50p 248.00p 238.00p 244.00p 108295
26/07/2023 240.00p 249.50p 235.50p 241.50p 197753
25/07/2023 239.50p 245.45p 235.80p 240.50p 114040
24/07/2023 240.00p 244.00p 237.00p 241.00p 306150
21/07/2023 230.00p 239.50p 228.13p 239.00p 835353
20/07/2023 236.00p 236.00p 227.00p 230.00p 272265
19/07/2023 229.00p 230.00p 221.94p 229.50p 133886
18/07/2023 229.00p 231.00p 225.50p 226.00p 1582099
17/07/2023 240.00p 240.00p 226.50p 227.50p 314597
14/07/2023 232.00p 232.00p 226.80p 230.00p 416293
13/07/2023 232.00p 239.50p 222.50p 227.00p 554909
12/07/2023 217.00p 233.00p 215.00p 231.50p 530539
11/07/2023 214.00p 222.78p 213.00p 219.50p 2444275
10/07/2023 219.50p 223.50p 213.50p 214.50p 413353
07/07/2023 220.50p 224.30p 215.73p 217.50p 185565
06/07/2023 220.50p 225.50p 220.50p 224.50p 92950
05/07/2023 225.50p 228.37p 221.63p 224.50p 214079
04/07/2023 225.50p 231.19p 221.74p 225.00p 313019
03/07/2023 222.50p 228.00p 216.00p 227.00p 200410
30/06/2023 225.00p 230.00p 220.21p 226.00p 126566
29/06/2023 225.00p 227.85p 217.25p 222.50p 120723
28/06/2023 227.00p 230.00p 225.23p 228.50p 124244
27/06/2023 226.00p 228.50p 220.80p 225.50p 1414988
26/06/2023 232.00p 232.00p 221.50p 226.00p 153920
23/06/2023 228.50p 230.50p 225.00p 226.00p 278490
22/06/2023 234.00p 239.00p 229.50p 230.00p 247908
21/06/2023 234.00p 236.50p 230.50p 233.00p 283619
20/06/2023 232.50p 235.50p 230.70p 232.50p 197186
19/06/2023 236.00p 239.00p 234.00p 234.00p 118913
16/06/2023 243.00p 245.00p 235.50p 235.50p 617622
15/06/2023 244.50p 249.50p 243.50p 243.50p 264344
14/06/2023 250.00p 250.00p 239.00p 245.00p 264557
13/06/2023 238.50p 245.50p 237.00p 243.00p 234614
12/06/2023 236.50p 240.00p 232.50p 238.00p 205052
09/06/2023 232.00p 238.50p 232.00p 235.00p 256246
08/06/2023 241.00p 243.76p 235.50p 238.00p 337507
07/06/2023 239.00p 245.00p 238.00p 242.00p 176126
06/06/2023 243.00p 246.00p 239.00p 242.00p 371990
05/06/2023 244.50p 246.50p 235.00p 246.50p 330396
02/06/2023 222.00p 234.00p 221.50p 234.00p 500684
01/06/2023 222.50p 229.50p 221.50p 226.50p 178218

*Close Price adjusted for both dividends and splits