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
03/11/2021 321.00p 326.88p 318.17p 326.00p 481577
02/11/2021 319.00p 327.50p 319.00p 321.00p 176718
01/11/2021 329.50p 329.50p 319.50p 321.00p 93002
29/10/2021 323.00p 330.00p 320.00p 325.00p 139284
28/10/2021 322.00p 328.50p 320.00p 326.50p 152551
27/10/2021 325.50p 333.37p 323.00p 323.50p 292361
26/10/2021 330.00p 331.88p 320.50p 326.00p 671442
25/10/2021 325.00p 341.60p 321.00p 326.50p 118758
22/10/2021 335.50p 339.50p 327.50p 327.50p 406134
21/10/2021 323.00p 334.40p 314.50p 332.50p 230158
20/10/2021 324.50p 333.00p 321.50p 331.00p 251134
19/10/2021 333.00p 341.00p 326.00p 328.50p 705165
18/10/2021 325.00p 332.00p 325.00p 329.50p 163786
15/10/2021 323.50p 339.50p 323.00p 324.00p 268099
14/10/2021 339.50p 340.00p 323.00p 330.00p 241662
13/10/2021 324.50p 334.00p 324.50p 332.00p 703982
12/10/2021 320.00p 329.05p 320.00p 326.50p 892988
11/10/2021 321.50p 329.50p 311.50p 322.50p 243471
08/10/2021 310.00p 323.50p 310.00p 320.50p 666626
07/10/2021 319.50p 323.38p 304.00p 320.00p 688313
06/10/2021 314.50p 322.00p 301.00p 318.00p 313909
05/10/2021 314.00p 317.50p 308.50p 317.50p 789188
04/10/2021 308.00p 313.48p 299.00p 310.00p 935771
01/10/2021 305.00p 309.75p 303.50p 306.50p 392551
30/09/2021 314.00p 314.00p 299.00p 308.50p 458915
29/09/2021 314.50p 318.91p 304.50p 308.00p 491896
28/09/2021 308.50p 309.50p 303.50p 308.00p 644497
27/09/2021 307.50p 318.65p 304.00p 308.00p 615828
24/09/2021 308.50p 316.50p 296.90p 304.50p 411714
23/09/2021 290.00p 303.37p 290.00p 300.50p 3150979
22/09/2021 278.00p 298.00p 277.77p 294.50p 409473
21/09/2021 272.50p 284.50p 272.50p 281.50p 261725
20/09/2021 285.00p 285.00p 267.50p 273.00p 251608
17/09/2021 272.50p 280.98p 263.00p 277.50p 358244
16/09/2021 264.00p 272.50p 263.00p 272.00p 122481
15/09/2021 264.50p 275.63p 258.20p 263.50p 443375
14/09/2021 260.00p 264.05p 255.50p 261.00p 148446
13/09/2021 265.00p 277.00p 256.50p 256.50p 178998
10/09/2021 270.00p 275.50p 264.00p 270.00p 294539
09/09/2021 261.50p 275.50p 261.50p 273.00p 1063434
08/09/2021 267.50p 270.50p 265.50p 266.50p 341297
07/09/2021 270.50p 272.50p 262.50p 268.00p 1124782
06/09/2021 270.00p 270.00p 262.50p 266.00p 615440
03/09/2021 268.00p 275.50p 258.33p 267.00p 347371
02/09/2021 253.50p 269.50p 253.50p 267.00p 440986
01/09/2021 265.50p 268.25p 257.00p 265.00p 368052
31/08/2021 263.00p 269.00p 262.05p 266.00p 247560
30/08/2021 271.00p 271.47p 257.00p 266.00p 267007
27/08/2021 271.00p 271.47p 257.00p 266.00p 267007
26/08/2021 266.50p 278.82p 265.00p 269.50p 205969
25/08/2021 271.00p 278.50p 258.50p 270.50p 705654
24/08/2021 271.00p 273.35p 258.50p 265.50p 213880
23/08/2021 270.50p 283.00p 270.00p 272.50p 241181
20/08/2021 278.00p 280.68p 271.50p 276.50p 85363
19/08/2021 269.00p 279.98p 269.00p 274.50p 179958
18/08/2021 281.50p 293.00p 278.50p 279.50p 273109
17/08/2021 278.50p 281.00p 274.39p 280.00p 272280
16/08/2021 276.50p 282.00p 276.00p 279.50p 160464
13/08/2021 276.00p 290.00p 274.50p 280.00p 254501
12/08/2021 279.50p 283.38p 275.50p 280.00p 273377
11/08/2021 278.50p 282.00p 278.00p 280.00p 230937
10/08/2021 280.00p 284.50p 277.50p 280.00p 393288
09/08/2021 278.50p 284.50p 265.50p 280.00p 409150
06/08/2021 276.50p 278.50p 271.00p 274.50p 87584
05/08/2021 277.50p 281.87p 276.00p 277.50p 145135
04/08/2021 282.00p 282.63p 277.00p 280.00p 584467
03/08/2021 274.00p 281.33p 262.96p 280.00p 227777
02/08/2021 282.50p 285.50p 275.00p 280.00p 138706
30/07/2021 280.50p 291.75p 278.59p 281.00p 193103
29/07/2021 290.00p 290.00p 284.00p 285.00p 121546
28/07/2021 288.00p 305.50p 285.00p 286.00p 335614
27/07/2021 280.50p 288.00p 277.00p 286.00p 322758
26/07/2021 286.00p 289.50p 283.80p 286.00p 447377
23/07/2021 292.00p 292.00p 282.50p 285.00p 231464
22/07/2021 284.00p 284.33p 278.45p 282.00p 428085
21/07/2021 280.00p 290.00p 280.00p 280.50p 255101
20/07/2021 285.00p 287.00p 278.99p 284.00p 150917
19/07/2021 282.00p 288.10p 280.00p 284.00p 191831
16/07/2021 280.50p 289.00p 280.00p 285.00p 178087
15/07/2021 283.00p 302.00p 282.50p 288.00p 125023
14/07/2021 285.50p 302.09p 285.50p 287.50p 83738
13/07/2021 292.50p 310.00p 287.45p 291.50p 136532
12/07/2021 291.50p 294.54p 287.00p 291.00p 94112
09/07/2021 294.50p 296.00p 288.58p 292.00p 263601
08/07/2021 294.50p 297.50p 290.00p 296.00p 254302
07/07/2021 297.50p 301.50p 290.92p 294.00p 148914
06/07/2021 293.50p 297.50p 287.50p 297.50p 109879
05/07/2021 291.50p 298.50p 283.50p 293.00p 105506
02/07/2021 289.50p 298.00p 284.50p 293.50p 177452
01/07/2021 280.00p 288.00p 280.00p 288.00p 158831
30/06/2021 280.50p 301.00p 280.09p 284.00p 327734
29/06/2021 282.50p 293.75p 282.00p 285.00p 161314
28/06/2021 274.00p 295.00p 274.00p 295.00p 161032
25/06/2021 282.00p 285.50p 274.50p 283.50p 193657
24/06/2021 279.00p 285.50p 277.50p 281.50p 175858
23/06/2021 288.00p 288.00p 274.50p 283.00p 125609
22/06/2021 282.00p 286.00p 274.50p 283.00p 122230
21/06/2021 286.00p 286.00p 274.50p 280.50p 120543
18/06/2021 283.00p 287.00p 281.33p 285.00p 209833
17/06/2021 281.00p 287.00p 280.50p 285.00p 89765
16/06/2021 288.00p 288.00p 282.00p 284.00p 130343
15/06/2021 292.50p 297.30p 285.75p 287.00p 97237
14/06/2021 298.50p 306.50p 284.96p 292.00p 165587
11/06/2021 295.50p 302.55p 285.86p 290.50p 115149
10/06/2021 287.00p 291.50p 285.00p 289.50p 157057
09/06/2021 288.50p 290.99p 285.00p 285.00p 323649
08/06/2021 287.50p 293.00p 287.50p 290.00p 134039
07/06/2021 297.50p 309.00p 285.50p 289.00p 243701
04/06/2021 293.50p 299.00p 286.18p 295.00p 275296
03/06/2021 283.50p 292.00p 271.00p 291.00p 194307
02/06/2021 268.50p 289.50p 268.50p 284.00p 176720
01/06/2021 267.00p 286.00p 267.00p 280.00p 168226
28/05/2021 275.50p 295.00p 274.00p 274.00p 328758
27/05/2021 264.00p 290.00p 264.00p 276.50p 838169
26/05/2021 268.50p 284.33p 268.50p 277.00p 193987
25/05/2021 269.00p 278.50p 262.50p 273.00p 167142
24/05/2021 279.50p 283.16p 262.00p 276.50p 353548
21/05/2021 272.00p 276.50p 268.50p 276.50p 141109
20/05/2021 268.00p 279.00p 257.50p 274.00p 370700
19/05/2021 279.50p 280.00p 264.94p 271.00p 228995
18/05/2021 271.50p 273.50p 260.74p 272.00p 259244
17/05/2021 263.00p 274.73p 260.70p 269.50p 207026
14/05/2021 267.50p 275.29p 267.50p 267.50p 170662
13/05/2021 264.00p 274.13p 255.50p 268.00p 143069
12/05/2021 269.50p 276.50p 263.00p 267.00p 160396
11/05/2021 277.00p 277.00p 266.40p 270.00p 445756
10/05/2021 279.50p 295.00p 277.00p 277.00p 137623
07/05/2021 295.00p 297.50p 280.50p 280.50p 282039
06/05/2021 290.50p 300.30p 282.30p 292.00p 199986
05/05/2021 275.00p 292.50p 275.00p 289.50p 369428
04/05/2021 279.00p 286.00p 278.62p 284.00p 182625
03/05/2021 293.00p 293.00p 280.00p 283.50p 298687
30/04/2021 293.00p 293.00p 280.00p 283.50p 298687
29/04/2021 280.00p 290.00p 269.50p 290.00p 445512
28/04/2021 277.00p 281.00p 265.00p 275.50p 1103292
27/04/2021 274.50p 280.89p 270.50p 276.00p 690036
26/04/2021 280.00p 280.50p 276.00p 278.00p 215146
23/04/2021 285.00p 290.97p 279.00p 280.50p 214966
22/04/2021 286.00p 296.50p 281.00p 286.00p 269657
21/04/2021 278.50p 285.00p 275.50p 282.00p 333615
20/04/2021 283.50p 283.50p 271.00p 278.00p 367770
19/04/2021 265.00p 275.00p 261.72p 272.00p 440650
16/04/2021 267.50p 268.98p 260.50p 262.00p 201743
15/04/2021 261.00p 265.50p 253.50p 265.50p 311644
14/04/2021 253.00p 264.50p 253.00p 261.00p 427974
13/04/2021 243.00p 257.00p 240.50p 255.00p 302160
12/04/2021 262.00p 262.00p 250.00p 253.50p 570279
09/04/2021 250.00p 261.50p 244.50p 253.00p 566066
08/04/2021 247.00p 256.50p 240.50p 250.00p 258242
07/04/2021 239.50p 247.00p 234.75p 247.00p 1303605
06/04/2021 228.00p 239.00p 228.00p 237.00p 322469
02/04/2021 232.00p 240.50p 228.00p 232.50p 254455
01/04/2021 232.00p 240.50p 228.00p 232.50p 254455
31/03/2021 236.50p 239.70p 231.50p 233.50p 230388
30/03/2021 238.50p 238.50p 234.11p 236.50p 440330
29/03/2021 239.50p 239.50p 236.00p 237.00p 409687
26/03/2021 239.00p 240.00p 233.50p 235.00p 492389
25/03/2021 238.50p 239.50p 232.33p 239.00p 303234
24/03/2021 240.00p 240.00p 232.00p 239.00p 342010
23/03/2021 236.50p 239.76p 234.75p 236.00p 278337
22/03/2021 237.00p 239.59p 232.21p 237.50p 329978
19/03/2021 235.50p 239.50p 231.00p 237.50p 756286
18/03/2021 233.00p 240.00p 233.00p 235.00p 550573
17/03/2021 234.00p 235.55p 228.50p 231.50p 523980
16/03/2021 232.50p 236.50p 227.15p 232.00p 384296
15/03/2021 231.50p 238.00p 226.00p 230.00p 360403
12/03/2021 230.00p 240.00p 226.00p 228.50p 180791
11/03/2021 239.50p 240.00p 222.50p 230.00p 310986
10/03/2021 218.50p 228.55p 218.50p 222.50p 287214
09/03/2021 227.50p 229.50p 220.00p 225.00p 259727
08/03/2021 222.00p 241.50p 221.00p 224.00p 853461
05/03/2021 220.50p 231.00p 220.50p 227.00p 332594
04/03/2021 231.50p 231.50p 220.50p 226.50p 332298
03/03/2021 234.50p 241.50p 224.00p 225.00p 223921
02/03/2021 239.00p 239.00p 228.00p 233.00p 240618
01/03/2021 235.00p 241.00p 222.85p 233.50p 283670
26/02/2021 234.50p 236.00p 227.00p 235.00p 337131
25/02/2021 239.50p 239.78p 229.00p 231.50p 1331594
24/02/2021 236.50p 236.50p 220.50p 233.50p 396088
23/02/2021 237.00p 241.50p 225.00p 225.00p 359948
22/02/2021 237.50p 243.50p 232.00p 232.00p 1687628
19/02/2021 228.50p 235.50p 228.50p 235.50p 305131
18/02/2021 234.50p 235.00p 221.50p 234.00p 200430
17/02/2021 236.00p 240.19p 229.76p 230.00p 177643
16/02/2021 238.50p 245.33p 233.50p 239.00p 165888
15/02/2021 241.50p 246.50p 228.50p 241.00p 167856
12/02/2021 246.50p 246.50p 226.50p 234.50p 141616
11/02/2021 243.00p 246.41p 232.00p 234.50p 92850
10/02/2021 238.00p 245.00p 232.50p 241.50p 141816
09/02/2021 235.00p 247.00p 234.88p 245.00p 240265
08/02/2021 242.00p 247.50p 238.50p 245.00p 263745
05/02/2021 233.00p 247.50p 231.50p 240.00p 191929
04/02/2021 235.50p 240.00p 232.65p 237.50p 95424
03/02/2021 229.50p 240.00p 227.56p 235.00p 377234
02/02/2021 220.00p 234.00p 220.00p 230.00p 270354
01/02/2021 227.00p 234.50p 222.55p 233.00p 177750
29/01/2021 228.50p 229.50p 221.50p 227.50p 146776
28/01/2021 225.00p 230.00p 218.50p 226.50p 254145
27/01/2021 228.50p 238.50p 220.36p 228.50p 171550
26/01/2021 238.00p 238.00p 225.50p 228.50p 127733

*Close Price adjusted for both dividends and splits