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
25/05/2010 39.75p 40.00p 38.50p 39.00p 140280
24/05/2010 39.00p 40.00p 38.50p 39.75p 626447
21/05/2010 40.25p 40.30p 37.25p 39.00p 3293606
20/05/2010 43.00p 43.00p 40.00p 40.50p 363073
19/05/2010 41.50p 44.00p 41.45p 43.00p 751501
18/05/2010 41.00p 42.00p 40.50p 41.50p 301714
17/05/2010 41.25p 41.25p 40.55p 41.00p 12638
14/05/2010 41.25p 41.25p 40.50p 41.25p 172030
13/05/2010 40.50p 41.25p 40.25p 41.25p 83397
12/05/2010 40.00p 41.00p 40.00p 40.50p 107401
11/05/2010 41.00p 42.00p 40.00p 40.25p 239524
10/05/2010 41.00p 42.00p 39.88p 41.00p 366200
07/05/2010 40.75p 41.00p 40.00p 41.00p 127344
06/05/2010 40.75p 41.90p 40.75p 41.00p 168950
05/05/2010 41.00p 42.00p 40.00p 40.75p 1283750
04/05/2010 41.00p 42.50p 40.10p 40.75p 312044
30/04/2010 41.00p 41.00p 40.14p 41.00p 12978
29/04/2010 41.00p 41.75p 40.38p 41.00p 42272
28/04/2010 41.00p 41.75p 40.35p 41.00p 34436
27/04/2010 41.00p 42.00p 40.00p 41.00p 173427
26/04/2010 41.25p 42.93p 41.00p 41.00p 237761
23/04/2010 42.00p 42.15p 40.15p 41.50p 418335
22/04/2010 42.00p 42.00p 41.00p 42.00p 103483
21/04/2010 42.00p 42.75p 41.45p 42.00p 63272
20/04/2010 42.00p 42.85p 42.00p 42.00p 18400
19/04/2010 42.00p 42.00p 42.00p 42.00p 632000
16/04/2010 42.00p 43.00p 41.50p 42.00p 148964
15/04/2010 41.25p 43.00p 41.25p 42.00p 1382504
14/04/2010 39.75p 41.00p 39.75p 40.25p 677218
13/04/2010 39.75p 40.50p 39.45p 40.00p 57483
12/04/2010 39.50p 40.26p 39.13p 39.75p 159638
09/04/2010 39.75p 40.40p 38.50p 39.50p 268785
08/04/2010 39.50p 40.50p 38.76p 39.75p 16592
07/04/2010 38.25p 39.50p 38.25p 39.50p 252089
06/04/2010 38.00p 38.20p 37.53p 38.00p 69235
01/04/2010 38.00p 38.50p 37.50p 38.00p 41529
31/03/2010 39.00p 39.00p 37.50p 38.00p 212204
30/03/2010 39.00p 40.00p 38.54p 39.00p 112526
29/03/2010 38.00p 40.00p 37.75p 39.00p 387580
26/03/2010 36.50p 38.50p 36.11p 38.00p 199223
25/03/2010 36.75p 37.00p 36.50p 36.50p 91609
24/03/2010 36.50p 37.80p 36.04p 36.75p 339330
23/03/2010 37.00p 37.70p 36.25p 36.50p 273873
22/03/2010 38.75p 39.27p 35.00p 37.00p 5986705
19/03/2010 35.25p 39.96p 35.00p 38.75p 1154434
18/03/2010 42.00p 42.00p 40.50p 41.75p 85897
17/03/2010 42.00p 42.50p 41.00p 42.00p 254479
16/03/2010 41.75p 42.70p 41.00p 42.00p 350671
15/03/2010 40.75p 42.82p 40.75p 41.75p 465065
12/03/2010 38.50p 41.00p 38.50p 40.75p 502053
11/03/2010 39.75p 40.00p 38.00p 38.50p 332461
10/03/2010 41.00p 41.00p 38.10p 39.75p 845450
09/03/2010 41.50p 42.96p 40.10p 41.00p 339864
08/03/2010 40.75p 41.50p 40.30p 40.75p 168281
05/03/2010 39.00p 43.00p 38.25p 40.75p 719284
04/03/2010 39.00p 39.00p 38.25p 39.00p 47977
03/03/2010 38.50p 39.76p 38.25p 39.00p 65051
02/03/2010 38.50p 39.50p 38.00p 38.50p 2711885
01/03/2010 38.25p 41.00p 38.00p 38.50p 333700
26/02/2010 33.75p 41.50p 33.75p 38.25p 2403085
25/02/2010 33.75p 33.85p 33.55p 33.75p 38317
24/02/2010 33.75p 34.00p 33.57p 33.75p 129207
23/02/2010 33.50p 33.75p 33.50p 33.75p 234991
22/02/2010 33.25p 33.55p 33.00p 33.50p 633516
19/02/2010 33.25p 33.55p 32.75p 33.25p 258000
18/02/2010 33.25p 33.85p 32.75p 33.25p 10635
17/02/2010 32.50p 33.75p 32.50p 33.25p 474487
16/02/2010 32.25p 33.00p 31.91p 32.50p 55804
15/02/2010 32.25p 32.90p 31.75p 32.25p 32200
12/02/2010 32.25p 33.00p 31.50p 32.25p 154640
11/02/2010 32.00p 33.00p 32.00p 32.25p 83259
10/02/2010 32.00p 32.50p 31.15p 32.00p 65070
09/02/2010 32.00p 33.00p 31.32p 32.00p 283517
08/02/2010 32.50p 32.75p 31.32p 32.00p 386199
05/02/2010 33.50p 33.50p 32.50p 32.50p 56034
04/02/2010 34.00p 34.45p 33.35p 33.50p 97902
03/02/2010 33.75p 34.45p 33.16p 34.00p 38241
02/02/2010 33.75p 34.50p 33.05p 33.75p 120197
01/02/2010 34.25p 34.25p 33.05p 33.75p 269963
29/01/2010 34.25p 34.83p 33.69p 34.25p 10929
28/01/2010 33.75p 35.00p 33.75p 34.25p 173574
27/01/2010 33.75p 34.13p 32.58p 32.75p 190797
26/01/2010 34.75p 34.75p 33.50p 33.75p 164929
25/01/2010 34.50p 35.25p 34.50p 34.75p 690528
22/01/2010 34.50p 34.80p 34.35p 34.50p 76457
21/01/2010 34.25p 35.49p 34.25p 34.50p 327374
20/01/2010 33.00p 34.50p 32.75p 34.25p 256741
19/01/2010 32.75p 33.31p 32.05p 33.00p 51585
18/01/2010 33.25p 33.50p 32.00p 32.75p 40617
15/01/2010 33.75p 33.75p 33.02p 33.50p 64181
14/01/2010 34.75p 34.75p 33.00p 33.75p 411679
13/01/2010 36.00p 36.75p 34.00p 34.75p 155046
12/01/2010 36.00p 36.85p 35.00p 36.00p 49352
11/01/2010 35.50p 36.00p 35.15p 36.00p 130176
08/01/2010 35.25p 36.00p 34.74p 35.50p 146225
07/01/2010 34.50p 36.00p 34.25p 35.25p 206994
06/01/2010 34.25p 35.00p 34.00p 34.50p 323899
05/01/2010 33.75p 35.00p 33.25p 34.25p 1606647
04/01/2010 32.25p 34.50p 32.25p 33.50p 4326511
31/12/2009 32.25p 33.00p 32.25p 32.25p 1015166
30/12/2009 32.25p 33.00p 32.00p 32.25p 420949
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