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
29/12/2009 32.25p 33.00p 31.80p 32.25p 327108
24/12/2009 32.25p 32.75p 32.25p 32.25p 34834
23/12/2009 32.25p 32.95p 31.75p 32.25p 90338
22/12/2009 32.50p 33.09p 32.25p 32.25p 68489
21/12/2009 30.50p 33.50p 30.36p 32.50p 2932441
18/12/2009 30.50p 30.75p 30.25p 30.50p 160786
17/12/2009 28.50p 30.75p 28.00p 30.50p 459978
16/12/2009 27.00p 27.50p 27.00p 27.00p 25499
15/12/2009 27.00p 27.50p 27.00p 27.00p 18696
14/12/2009 27.25p 27.50p 27.00p 27.00p 67900
11/12/2009 27.25p 28.00p 27.25p 27.25p 53900
10/12/2009 27.00p 27.50p 26.75p 27.25p 82731
09/12/2009 27.00p 27.50p 26.67p 27.00p 29000
08/12/2009 27.00p 27.40p 27.00p 27.00p 25000
07/12/2009 27.00p 27.40p 26.63p 27.00p 55867
04/12/2009 27.00p 27.25p 27.00p 27.00p 50000
03/12/2009 27.00p 27.25p 26.51p 27.00p 17158
02/12/2009 27.00p 27.00p 26.50p 27.00p 35243
01/12/2009 27.00p 27.00p 26.55p 27.00p 19287
30/11/2009 27.00p 27.00p 26.51p 27.00p 12700
27/11/2009 27.75p 28.00p 27.00p 27.00p 247500
26/11/2009 28.00p 28.25p 27.50p 28.00p 102127
25/11/2009 28.00p 28.25p 27.91p 28.00p 187727
24/11/2009 28.00p 28.17p 27.95p 28.00p 16000
23/11/2009 27.25p 28.00p 27.25p 28.00p 47279
20/11/2009 27.25p 27.44p 27.25p 27.25p 14000
19/11/2009 28.00p 28.00p 27.10p 27.50p 132500
18/11/2009 28.00p 28.00p 27.54p 28.00p 9918
17/11/2009 28.00p 28.00p 27.54p 28.00p 32595
16/11/2009 28.00p 28.13p 27.78p 28.00p 49829
13/11/2009 28.00p 28.17p 27.50p 28.00p 184164
12/11/2009 27.50p 28.18p 27.50p 28.00p 9888
11/11/2009 27.50p 27.90p 27.50p 27.50p 98602
10/11/2009 27.50p 27.90p 27.25p 27.50p 40869
09/11/2009 27.50p 27.65p 27.00p 27.50p 73308
06/11/2009 27.50p 27.50p 27.50p 27.50p 1000000
05/11/2009 27.50p 27.65p 27.00p 27.50p 80583
04/11/2009 27.50p 27.65p 27.50p 27.50p 2530
03/11/2009 27.50p 27.50p 27.01p 27.50p 8000
02/11/2009 27.50p 27.67p 27.02p 27.50p 20585
30/10/2009 27.50p 27.75p 27.00p 27.50p 86867
29/10/2009 27.50p 27.68p 27.00p 27.50p 325259
28/10/2009 27.25p 27.50p 27.10p 27.50p 325100
27/10/2009 28.25p 27.75p 27.00p 27.25p 1155297
26/10/2009 28.50p 28.65p 27.42p 28.25p 561435
23/10/2009 28.00p 28.35p 27.50p 28.00p 3627543
22/10/2009 28.00p 28.15p 27.56p 28.00p 21146
21/10/2009 28.25p 28.50p 27.58p 28.00p 233186
20/10/2009 28.25p 28.50p 28.00p 28.50p 238715
19/10/2009 28.50p 28.90p 27.50p 28.25p 122952
16/10/2009 27.75p 29.00p 27.25p 28.50p 108992
15/10/2009 28.25p 28.38p 27.50p 27.75p 48926
14/10/2009 28.50p 28.50p 28.13p 28.25p 74384
13/10/2009 28.50p 29.00p 28.00p 28.50p 897801
12/10/2009 28.50p 28.50p 28.00p 28.50p 841191
09/10/2009 28.50p 29.12p 28.26p 28.50p 380999
08/10/2009 28.50p 28.50p 28.50p 28.50p 60696
07/10/2009 28.50p 28.50p 28.00p 28.50p 64263
06/10/2009 28.50p 28.50p 28.49p 28.50p 24873
05/10/2009 28.75p 28.75p 28.50p 28.50p 92627
02/10/2009 29.00p 29.00p 28.50p 28.75p 207310
01/10/2009 29.00p 29.00p 28.63p 29.00p 220272
30/09/2009 29.25p 29.35p 28.50p 29.00p 250002
29/09/2009 29.50p 29.50p 29.10p 29.00p 215100
28/09/2009 29.50p 29.70p 29.00p 29.50p 69716
25/09/2009 29.50p 29.80p 29.00p 29.50p 292574
24/09/2009 29.00p 29.50p 28.59p 29.50p 281044
23/09/2009 28.75p 29.00p 28.50p 29.00p 577585
22/09/2009 28.75p 28.87p 28.50p 28.75p 539283
21/09/2009 28.75p 28.75p 28.50p 28.75p 107210

*Close Price adjusted for both dividends and splits