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
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
30/12/2022 256.00p 267.19p 256.00p 259.00p 65254
29/12/2022 266.00p 284.00p 260.50p 265.00p 60200
28/12/2022 258.50p 266.50p 243.15p 263.50p 123211
23/12/2022 256.00p 261.00p 252.50p 258.00p 64329
22/12/2022 247.50p 269.50p 247.50p 262.50p 101520
21/12/2022 253.00p 271.89p 253.00p 259.00p 214602
20/12/2022 254.50p 267.63p 236.91p 257.50p 143000
19/12/2022 262.50p 264.50p 258.00p 261.00p 61750
16/12/2022 260.00p 268.09p 255.50p 264.00p 157827
15/12/2022 265.50p 275.00p 265.50p 266.50p 223336
14/12/2022 260.50p 275.00p 260.00p 272.50p 173109
13/12/2022 262.00p 272.50p 259.80p 268.50p 156810
12/12/2022 264.00p 268.00p 260.00p 265.00p 257469
09/12/2022 272.50p 275.00p 266.50p 267.50p 112119
08/12/2022 263.00p 269.50p 259.24p 267.00p 384254
07/12/2022 263.50p 269.50p 256.75p 267.00p 97226
06/12/2022 265.00p 274.50p 261.40p 265.50p 230017
05/12/2022 268.50p 272.00p 254.00p 271.50p 269617
02/12/2022 267.00p 274.50p 265.00p 267.50p 166335
01/12/2022 269.50p 279.00p 260.10p 272.00p 270581
30/11/2022 262.50p 275.00p 262.50p 273.50p 247047
29/11/2022 286.00p 304.50p 272.50p 273.00p 139302
28/11/2022 286.00p 291.90p 285.00p 285.00p 406610
25/11/2022 278.50p 291.00p 277.83p 287.50p 149085
24/11/2022 271.50p 287.00p 266.16p 277.50p 342391
23/11/2022 287.50p 287.50p 272.18p 279.00p 189787
22/11/2022 278.00p 278.50p 271.00p 275.00p 222330
21/11/2022 276.00p 277.00p 270.90p 275.00p 156229
18/11/2022 270.50p 278.50p 270.50p 275.50p 197142
17/11/2022 281.50p 283.00p 275.50p 277.50p 367694
16/11/2022 287.00p 287.00p 281.00p 281.00p 155281
15/11/2022 276.50p 288.30p 276.50p 288.00p 326794
14/11/2022 291.50p 293.69p 285.50p 287.50p 228616
11/11/2022 282.50p 291.71p 282.50p 290.50p 152198
10/11/2022 270.50p 289.00p 265.50p 284.00p 325934
09/11/2022 276.50p 280.00p 268.58p 270.00p 92906
08/11/2022 270.00p 276.50p 269.45p 273.00p 134529
07/11/2022 272.00p 274.00p 259.00p 273.50p 185938
04/11/2022 260.50p 268.50p 260.00p 260.00p 303549
03/11/2022 270.00p 274.34p 254.50p 260.00p 279429
02/11/2022 277.00p 287.50p 269.50p 269.50p 130502
01/11/2022 277.50p 279.50p 272.80p 277.00p 165780
31/10/2022 276.00p 276.50p 266.00p 273.00p 414403
28/10/2022 266.50p 279.50p 264.30p 268.00p 168761
27/10/2022 266.50p 278.50p 263.00p 266.00p 713903
26/10/2022 261.50p 267.50p 257.36p 265.50p 155863
25/10/2022 258.00p 260.08p 251.50p 258.50p 218334
24/10/2022 255.00p 261.50p 250.00p 252.50p 166868
21/10/2022 252.50p 260.50p 249.55p 253.00p 234444
20/10/2022 253.00p 255.00p 248.50p 252.50p 249775
19/10/2022 255.50p 261.24p 249.00p 249.50p 134489
18/10/2022 250.50p 257.50p 250.50p 254.50p 823546
17/10/2022 251.50p 260.00p 242.93p 255.50p 295877

*Close Price adjusted for both dividends and splits