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
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
31/05/2023 220.00p 229.45p 219.66p 224.00p 1154260
30/05/2023 231.50p 239.05p 222.00p 223.00p 245823
26/05/2023 241.00p 242.57p 221.50p 230.00p 137485
25/05/2023 249.50p 249.50p 236.50p 238.00p 205689
24/05/2023 238.00p 242.50p 235.50p 237.50p 154788
23/05/2023 242.00p 249.50p 234.30p 243.00p 124630
22/05/2023 246.50p 249.50p 238.50p 240.00p 139543
19/05/2023 247.50p 252.50p 239.50p 248.00p 154922
18/05/2023 248.50p 250.92p 241.00p 248.50p 219196
17/05/2023 259.00p 259.00p 249.72p 253.00p 569199
16/05/2023 251.50p 257.00p 248.00p 253.50p 359713
15/05/2023 247.00p 252.50p 235.50p 252.00p 253927
12/05/2023 231.00p 246.00p 231.00p 245.50p 259121
11/05/2023 237.00p 242.45p 230.50p 241.50p 252502
10/05/2023 237.00p 239.50p 230.50p 239.50p 252271
09/05/2023 240.50p 250.24p 234.50p 239.00p 359205
05/05/2023 255.00p 255.00p 236.00p 239.50p 260181
04/05/2023 241.50p 248.00p 237.60p 245.00p 299385
03/05/2023 254.50p 254.50p 240.90p 247.00p 319964
02/05/2023 243.50p 253.50p 238.26p 251.00p 275224
28/04/2023 244.00p 246.50p 241.44p 245.00p 499041
27/04/2023 240.50p 247.37p 240.50p 244.00p 236440
26/04/2023 235.00p 243.00p 235.00p 242.50p 240333
25/04/2023 236.00p 248.22p 236.00p 243.50p 145012
24/04/2023 235.00p 249.00p 235.00p 247.00p 311878
21/04/2023 233.50p 243.50p 232.50p 242.50p 154428
20/04/2023 233.50p 239.50p 233.50p 237.50p 248897
19/04/2023 234.50p 238.33p 232.50p 236.50p 136056
18/04/2023 235.50p 241.56p 230.00p 238.50p 346757
17/04/2023 239.00p 242.50p 233.50p 235.00p 282810
14/04/2023 242.50p 244.00p 239.50p 239.50p 282220
13/04/2023 231.00p 242.50p 230.12p 240.00p 216777
12/04/2023 234.00p 239.00p 232.00p 236.50p 315009
11/04/2023 227.00p 240.00p 222.00p 237.00p 402135
06/04/2023 220.00p 235.00p 218.00p 232.50p 554825
05/04/2023 223.00p 226.00p 218.50p 219.50p 435302
04/04/2023 222.00p 226.50p 221.00p 223.00p 217153
03/04/2023 226.00p 226.00p 218.30p 221.50p 687728
31/03/2023 222.50p 224.00p 220.50p 222.50p 611568
30/03/2023 224.00p 225.50p 221.06p 224.50p 228583
29/03/2023 232.00p 232.00p 215.50p 220.00p 403754
28/03/2023 225.00p 232.50p 217.50p 219.50p 387590
27/03/2023 237.00p 237.00p 224.95p 225.00p 159268
24/03/2023 239.00p 239.00p 222.50p 226.00p 203497
23/03/2023 233.00p 233.37p 219.50p 229.00p 337243
22/03/2023 224.00p 227.50p 221.41p 225.50p 430052
21/03/2023 221.00p 243.00p 221.00p 222.50p 404017
20/03/2023 218.00p 233.50p 218.00p 231.00p 521496
17/03/2023 238.00p 240.00p 225.50p 226.00p 389204
16/03/2023 246.00p 246.50p 240.00p 240.00p 875171
15/03/2023 254.00p 265.50p 243.50p 245.50p 1538162
14/03/2023 259.00p 271.00p 249.00p 267.00p 243428
13/03/2023 275.00p 275.00p 253.50p 257.50p 220870
10/03/2023 265.50p 274.50p 260.00p 262.00p 202400
09/03/2023 268.00p 274.50p 264.36p 268.00p 191858
08/03/2023 269.00p 274.50p 258.44p 267.50p 114290
07/03/2023 261.50p 268.00p 260.00p 262.00p 173733
06/03/2023 264.50p 264.50p 259.50p 261.50p 194706
03/03/2023 262.00p 266.50p 260.00p 263.00p 233060
02/03/2023 260.00p 265.50p 257.41p 263.00p 205387
01/03/2023 252.00p 266.02p 248.50p 265.00p 286103
28/02/2023 256.00p 259.00p 240.00p 250.00p 752650
27/02/2023 253.00p 259.00p 252.00p 257.50p 148379
24/02/2023 259.50p 259.50p 244.50p 253.50p 223075
23/02/2023 244.00p 254.50p 244.00p 252.50p 443514
22/02/2023 251.50p 257.50p 244.23p 250.00p 166963
21/02/2023 262.00p 262.00p 250.00p 254.50p 551771
20/02/2023 252.00p 258.95p 249.50p 251.50p 277981
17/02/2023 268.00p 268.00p 250.15p 253.50p 177287
16/02/2023 263.50p 263.50p 257.00p 259.00p 178079
15/02/2023 256.00p 267.50p 256.00p 262.00p 310979
14/02/2023 275.00p 289.50p 262.00p 262.00p 243388
13/02/2023 275.50p 287.00p 270.50p 271.00p 419678
10/02/2023 276.00p 285.93p 270.00p 274.50p 174279
09/02/2023 269.00p 277.00p 265.24p 271.50p 187278
08/02/2023 272.00p 272.00p 265.50p 267.00p 121513
07/02/2023 270.50p 273.00p 261.00p 264.00p 131907
06/02/2023 273.00p 276.60p 267.42p 270.00p 206287
03/02/2023 273.00p 276.00p 268.00p 273.50p 160684
02/02/2023 265.50p 275.00p 253.00p 273.00p 583090
01/02/2023 250.50p 271.10p 250.00p 253.00p 332531
31/01/2023 252.00p 259.47p 251.50p 254.00p 408691
30/01/2023 250.50p 264.61p 250.00p 254.00p 113805
27/01/2023 250.00p 253.00p 248.32p 250.50p 172643
26/01/2023 240.50p 256.50p 240.50p 250.50p 165472
25/01/2023 249.00p 251.00p 244.50p 246.50p 96536
24/01/2023 250.00p 263.00p 248.50p 249.00p 140699
23/01/2023 251.00p 266.28p 250.00p 251.00p 165428
20/01/2023 252.50p 260.66p 250.00p 254.00p 208847
19/01/2023 261.00p 261.00p 246.50p 251.00p 419886
18/01/2023 242.50p 251.00p 242.50p 250.00p 256469
17/01/2023 249.00p 251.50p 243.50p 246.50p 185062
16/01/2023 240.00p 260.00p 240.00p 249.50p 574212
13/01/2023 256.50p 269.00p 250.50p 254.00p 258789
12/01/2023 259.00p 263.00p 254.50p 256.50p 333753
11/01/2023 261.50p 265.50p 259.40p 259.50p 353253
10/01/2023 267.00p 275.00p 256.20p 261.50p 207637
09/01/2023 278.00p 285.77p 259.50p 265.00p 218902
06/01/2023 262.00p 265.00p 254.46p 262.50p 240082
05/01/2023 268.50p 274.00p 260.00p 265.00p 271341
04/01/2023 267.50p 268.72p 262.00p 263.00p 174682
03/01/2023 248.00p 273.00p 248.00p 267.00p 113277

*Close Price adjusted for both dividends and splits