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
15/12/2010 66.00p 70.25p 65.61p 69.75p 422797
14/12/2010 65.25p 65.80p 64.60p 65.00p 124191
13/12/2010 65.25p 66.00p 64.80p 65.25p 124519
10/12/2010 65.00p 66.50p 64.50p 65.25p 935834
09/12/2010 63.50p 65.40p 63.25p 65.00p 431657
08/12/2010 64.00p 64.00p 61.00p 63.50p 2875205
07/12/2010 65.75p 66.50p 63.75p 64.00p 445258
06/12/2010 67.50p 67.70p 65.00p 65.75p 381446
03/12/2010 68.50p 68.50p 67.00p 67.50p 158470
02/12/2010 68.50p 68.70p 68.15p 68.50p 125574
01/12/2010 69.50p 69.50p 67.50p 68.50p 241669
30/11/2010 71.50p 71.50p 69.00p 69.50p 190162
29/11/2010 71.75p 72.00p 71.50p 71.75p 1761282
26/11/2010 71.75p 71.75p 71.50p 71.75p 261192
25/11/2010 71.75p 71.75p 71.50p 71.75p 165809
24/11/2010 72.00p 72.00p 71.50p 71.75p 411156
23/11/2010 72.50p 72.50p 71.50p 72.00p 272735
22/11/2010 72.50p 72.83p 72.00p 72.50p 150688
19/11/2010 72.00p 72.64p 72.00p 72.50p 58037
18/11/2010 70.75p 72.98p 70.35p 72.00p 1070112
17/11/2010 71.50p 71.68p 70.00p 71.25p 256161
16/11/2010 72.25p 73.00p 71.00p 72.00p 221696
15/11/2010 74.75p 74.75p 71.57p 72.50p 350184
12/11/2010 74.75p 74.92p 74.25p 74.75p 246039
11/11/2010 74.75p 75.27p 74.00p 74.75p 144573
10/11/2010 72.00p 77.00p 71.50p 74.75p 510937
09/11/2010 70.75p 72.00p 70.25p 71.25p 221725
08/11/2010 70.50p 71.50p 69.75p 70.75p 604109
05/11/2010 70.50p 71.20p 69.82p 70.50p 103660
04/11/2010 70.25p 71.25p 69.50p 70.50p 212731
03/11/2010 70.00p 70.48p 69.25p 70.25p 133709
02/11/2010 70.00p 70.68p 69.25p 70.00p 61062
01/11/2010 70.00p 70.00p 69.25p 70.00p 159714
29/10/2010 70.00p 70.00p 69.00p 70.00p 37912
28/10/2010 70.50p 70.50p 69.00p 70.00p 178035
27/10/2010 70.75p 71.00p 70.00p 70.50p 205998
26/10/2010 70.25p 71.00p 69.72p 70.75p 348706
25/10/2010 70.00p 70.90p 69.34p 70.25p 212842
22/10/2010 67.50p 71.00p 67.50p 69.50p 837365
21/10/2010 65.25p 68.00p 64.57p 67.50p 387884
20/10/2010 64.00p 65.54p 63.00p 65.25p 473747
19/10/2010 65.00p 65.30p 63.00p 64.00p 152353
18/10/2010 65.50p 65.50p 64.00p 65.00p 293361
15/10/2010 66.75p 66.75p 64.00p 65.50p 2004843
14/10/2010 68.00p 68.00p 65.50p 66.75p 357357
13/10/2010 69.00p 69.50p 67.51p 68.00p 3835764
12/10/2010 69.00p 69.45p 68.00p 69.00p 208871
11/10/2010 72.00p 72.00p 68.00p 69.00p 6055716
08/10/2010 72.50p 72.65p 71.50p 72.00p 4239542
07/10/2010 72.25p 72.70p 71.00p 72.50p 6770670
06/10/2010 67.50p 73.00p 67.37p 72.25p 5418371
05/10/2010 66.00p 68.00p 65.50p 67.00p 203679
04/10/2010 65.50p 66.50p 65.21p 66.00p 335229
01/10/2010 65.25p 65.75p 65.03p 65.50p 711392
30/09/2010 65.50p 65.87p 65.00p 65.25p 211247
29/09/2010 66.00p 66.10p 65.00p 65.50p 300642
28/09/2010 65.50p 67.00p 65.10p 66.00p 387166
27/09/2010 65.50p 66.00p 65.00p 65.50p 210628
24/09/2010 66.00p 67.00p 65.00p 65.50p 165260
23/09/2010 65.25p 67.00p 65.00p 66.00p 579930
22/09/2010 67.00p 67.98p 64.50p 65.25p 476069
21/09/2010 64.00p 68.00p 63.66p 67.00p 392873
20/09/2010 63.50p 64.50p 63.00p 64.00p 290077
17/09/2010 62.75p 65.00p 62.73p 63.50p 699815
16/09/2010 63.00p 63.50p 62.40p 62.75p 1961773
15/09/2010 60.00p 64.00p 60.00p 63.00p 780657
14/09/2010 57.25p 60.58p 57.00p 60.00p 16209590
13/09/2010 54.50p 60.00p 54.50p 57.50p 658110
10/09/2010 54.25p 55.00p 53.57p 54.50p 326658
09/09/2010 54.25p 55.00p 53.75p 54.25p 692684
08/09/2010 54.00p 54.85p 53.50p 54.25p 742035
07/09/2010 52.75p 53.50p 52.75p 53.25p 1717385
06/09/2010 52.00p 55.00p 52.00p 52.75p 1577335
03/09/2010 52.00p 53.00p 51.00p 52.00p 802462
02/09/2010 52.00p 52.75p 51.50p 52.00p 328877
01/09/2010 52.00p 52.75p 51.00p 52.00p 2239300
31/08/2010 52.00p 52.75p 51.35p 52.00p 25781
27/08/2010 52.00p 52.50p 51.41p 52.00p 63496
26/08/2010 52.00p 52.48p 51.15p 52.00p 651561
25/08/2010 52.75p 53.50p 51.00p 52.00p 2261775
24/08/2010 53.75p 54.00p 52.75p 52.75p 146031
23/08/2010 54.00p 55.00p 53.25p 53.75p 328962
20/08/2010 54.00p 54.50p 53.52p 54.00p 60971
19/08/2010 54.00p 54.85p 53.45p 54.00p 328825
18/08/2010 52.50p 55.00p 52.50p 54.00p 527981
17/08/2010 51.50p 53.00p 51.00p 52.50p 136735
16/08/2010 52.00p 53.00p 51.00p 51.50p 60350
13/08/2010 52.00p 53.00p 51.65p 52.00p 138560
12/08/2010 51.00p 52.96p 51.00p 52.00p 237251
11/08/2010 51.00p 51.75p 50.50p 51.00p 102105
10/08/2010 51.00p 51.60p 51.00p 51.00p 40945
09/08/2010 51.00p 52.00p 51.00p 51.00p 143255
06/08/2010 52.00p 52.00p 50.15p 51.00p 163162
05/08/2010 52.00p 52.40p 51.50p 52.00p 282588
04/08/2010 52.00p 52.97p 51.50p 52.00p 424396
03/08/2010 51.25p 53.00p 50.00p 52.00p 193952
02/08/2010 49.75p 51.00p 49.23p 51.00p 141975
30/07/2010 50.00p 50.50p 49.50p 49.75p 221433
29/07/2010 50.00p 50.65p 49.12p 50.00p 263798
28/07/2010 50.00p 50.00p 49.00p 50.00p 35327
27/07/2010 51.50p 51.50p 49.00p 50.00p 208616
26/07/2010 52.00p 53.00p 51.00p 51.50p 159587
23/07/2010 52.75p 53.37p 51.50p 52.00p 89913
22/07/2010 51.75p 53.90p 51.50p 52.75p 989512
21/07/2010 48.75p 53.50p 48.75p 51.75p 484528
20/07/2010 48.50p 49.50p 48.50p 48.75p 30770
19/07/2010 48.00p 49.50p 47.66p 48.50p 214880
16/07/2010 48.00p 48.39p 47.50p 48.00p 21500
15/07/2010 48.00p 48.20p 47.66p 48.00p 30407
14/07/2010 48.50p 50.00p 47.61p 48.00p 271436
13/07/2010 48.50p 50.00p 47.55p 48.50p 144492
12/07/2010 46.75p 50.00p 46.55p 48.50p 210059
09/07/2010 46.75p 47.50p 46.35p 46.75p 202350
08/07/2010 45.25p 47.60p 43.38p 46.75p 638534
07/07/2010 45.00p 46.00p 44.42p 45.25p 331998
06/07/2010 45.00p 45.95p 45.00p 45.00p 16875
05/07/2010 45.00p 45.00p 45.00p 45.00p 218350
02/07/2010 44.50p 45.75p 44.32p 45.00p 100433
01/07/2010 44.25p 45.00p 44.00p 44.50p 330000
30/06/2010 44.00p 44.25p 43.00p 44.25p 89895
29/06/2010 44.00p 45.00p 43.00p 44.00p 242143
28/06/2010 45.00p 45.00p 43.50p 44.00p 83854
25/06/2010 46.00p 46.00p 44.00p 45.00p 111735
24/06/2010 46.00p 46.00p 45.25p 46.00p 174742
23/06/2010 46.00p 46.66p 45.00p 46.00p 1134825
22/06/2010 46.00p 47.00p 45.00p 46.00p 1442101
21/06/2010 45.50p 47.00p 45.00p 46.00p 1080538
18/06/2010 44.00p 46.00p 43.62p 45.50p 183036
17/06/2010 43.00p 45.00p 42.32p 44.00p 156580
16/06/2010 42.75p 43.85p 41.87p 43.00p 106402
15/06/2010 42.75p 43.75p 41.00p 42.75p 235715
14/06/2010 41.50p 43.50p 41.27p 42.75p 319520
11/06/2010 41.75p 42.00p 41.00p 41.50p 1430548
10/06/2010 41.50p 42.00p 41.00p 41.50p 394424
09/06/2010 42.00p 43.00p 41.25p 41.50p 494136
08/06/2010 42.00p 43.00p 41.55p 42.00p 64886
07/06/2010 41.75p 43.00p 41.62p 42.00p 63370
04/06/2010 42.00p 42.95p 41.00p 41.75p 509196
03/06/2010 42.00p 42.00p 41.36p 42.00p 359500
02/06/2010 42.00p 42.75p 41.32p 42.00p 128754
01/06/2010 41.00p 42.45p 40.43p 41.25p 26278
28/05/2010 40.00p 42.00p 40.00p 41.00p 50063
27/05/2010 39.50p 40.00p 39.50p 40.00p 20000
26/05/2010 39.00p 39.88p 38.50p 39.00p 34335
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

*Close Price adjusted for both dividends and splits