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
14/10/2022 240.50p 248.57p 238.00p 239.50p 237614
13/10/2022 238.00p 241.00p 231.00p 238.00p 308216
12/10/2022 233.00p 245.50p 229.00p 234.50p 373502
11/10/2022 244.50p 251.50p 229.00p 234.50p 87220
10/10/2022 243.50p 252.00p 229.50p 235.00p 229633
07/10/2022 243.50p 256.50p 237.50p 241.50p 195183
06/10/2022 246.50p 250.00p 239.97p 242.50p 136586
05/10/2022 250.50p 258.50p 241.00p 244.00p 283866
04/10/2022 247.00p 257.00p 238.50p 246.50p 206135
03/10/2022 243.00p 246.50p 236.50p 240.50p 372015
30/09/2022 238.50p 246.00p 231.14p 244.00p 697301
29/09/2022 252.00p 252.00p 231.00p 235.00p 391143
28/09/2022 244.50p 252.50p 234.50p 246.00p 636077
27/09/2022 264.00p 267.50p 243.50p 244.00p 316183
26/09/2022 268.50p 281.00p 260.00p 263.00p 163437
23/09/2022 267.00p 274.50p 267.00p 268.00p 273671
22/09/2022 268.00p 275.00p 267.00p 271.00p 263140
21/09/2022 275.00p 276.50p 258.00p 272.50p 116311
20/09/2022 257.00p 277.50p 257.00p 270.50p 189870
16/09/2022 269.00p 277.50p 265.50p 277.50p 326237
15/09/2022 271.00p 274.50p 270.00p 271.00p 190920
14/09/2022 271.50p 274.50p 261.50p 272.50p 216418
13/09/2022 261.00p 275.50p 258.00p 261.00p 141132
12/09/2022 275.00p 277.50p 262.00p 264.00p 142363
09/09/2022 270.00p 275.00p 266.00p 268.50p 142026
08/09/2022 257.00p 265.00p 252.65p 265.00p 458965
07/09/2022 259.50p 260.50p 254.00p 256.00p 404743
06/09/2022 260.00p 264.50p 250.50p 260.50p 360141
05/09/2022 267.50p 277.50p 258.50p 261.50p 298262
02/09/2022 280.50p 298.00p 268.00p 269.50p 123621
01/09/2022 302.00p 305.50p 283.00p 287.00p 729582
31/08/2022 291.50p 302.50p 288.22p 301.00p 396522
30/08/2022 287.50p 296.00p 287.50p 292.00p 327563
29/08/2022 285.00p 293.50p 278.50p 291.50p 168262
26/08/2022 285.00p 293.50p 278.50p 291.50p 168262
25/08/2022 286.50p 293.00p 277.00p 289.00p 127435
24/08/2022 287.00p 287.00p 281.00p 287.00p 123351
23/08/2022 288.00p 290.50p 279.50p 285.00p 284244
22/08/2022 288.50p 289.50p 279.83p 288.00p 79979
19/08/2022 288.00p 292.50p 282.26p 291.00p 90612
18/08/2022 289.00p 293.00p 280.50p 292.00p 180385
17/08/2022 289.00p 293.00p 281.43p 292.00p 124408
16/08/2022 287.00p 292.09p 281.00p 289.50p 119876
15/08/2022 283.00p 299.50p 283.00p 290.50p 124236
12/08/2022 288.50p 292.00p 283.48p 288.50p 174811
11/08/2022 286.50p 292.50p 281.50p 289.50p 339015
10/08/2022 285.50p 294.50p 284.50p 286.50p 156799
09/08/2022 289.50p 295.50p 288.30p 292.50p 120242
08/08/2022 295.00p 298.96p 291.50p 292.00p 73152
05/08/2022 300.00p 306.00p 293.50p 299.00p 303180
04/08/2022 276.50p 310.00p 275.08p 306.50p 961236
03/08/2022 279.00p 280.00p 274.32p 276.50p 759395
02/08/2022 274.00p 281.50p 272.00p 280.00p 349221
01/08/2022 275.00p 281.00p 272.50p 279.00p 86505
29/07/2022 277.50p 282.00p 261.45p 280.00p 142262
28/07/2022 278.00p 280.50p 271.50p 280.00p 513592
27/07/2022 267.00p 277.30p 263.64p 277.00p 406407
26/07/2022 272.00p 276.00p 270.20p 273.00p 283786
25/07/2022 273.00p 277.50p 271.00p 272.50p 147166
22/07/2022 277.00p 280.00p 274.72p 278.00p 199858
21/07/2022 271.50p 281.50p 271.50p 280.50p 166650
20/07/2022 277.00p 282.50p 276.16p 280.00p 398282
19/07/2022 275.00p 285.00p 275.00p 278.50p 217058
18/07/2022 282.50p 286.00p 280.30p 283.50p 107317
15/07/2022 278.00p 285.00p 274.50p 284.00p 128130
14/07/2022 278.00p 288.85p 278.00p 282.50p 121876
13/07/2022 278.50p 290.00p 278.50p 288.00p 96615
12/07/2022 295.50p 297.72p 284.00p 287.50p 164801
11/07/2022 284.00p 293.50p 282.50p 290.00p 494854
08/07/2022 290.00p 292.00p 283.50p 286.00p 490143
07/07/2022 293.50p 294.11p 284.00p 290.00p 171380
06/07/2022 295.50p 302.00p 282.92p 292.50p 254928
05/07/2022 295.00p 295.00p 285.00p 292.50p 127388
04/07/2022 295.50p 299.50p 288.00p 292.00p 599056
01/07/2022 295.50p 298.65p 288.50p 295.00p 290769
30/06/2022 294.00p 309.00p 293.49p 295.00p 815045
29/06/2022 310.00p 310.00p 290.50p 296.50p 299981
28/06/2022 296.00p 297.50p 290.50p 295.50p 98171
27/06/2022 288.00p 295.50p 281.00p 294.50p 349049
24/06/2022 283.00p 295.00p 283.00p 290.50p 952632
23/06/2022 282.00p 291.50p 282.00p 289.50p 103385
22/06/2022 283.50p 290.53p 281.74p 289.50p 140080
21/06/2022 282.00p 290.50p 282.00p 290.00p 254914
20/06/2022 278.50p 285.00p 278.50p 283.00p 157918
17/06/2022 277.00p 284.50p 273.05p 283.50p 166112
16/06/2022 272.00p 283.00p 270.50p 279.50p 241853
15/06/2022 285.00p 286.53p 279.00p 279.00p 199559
14/06/2022 294.50p 298.00p 280.00p 286.50p 780562
13/06/2022 300.50p 306.50p 292.30p 296.50p 283436
10/06/2022 308.00p 311.33p 300.00p 302.00p 76277
09/06/2022 312.00p 317.85p 303.00p 310.00p 399926
08/06/2022 306.50p 318.50p 304.00p 316.00p 640673
07/06/2022 318.50p 318.50p 301.00p 311.00p 303110
06/06/2022 302.50p 314.61p 298.50p 304.50p 220863
03/06/2022 308.50p 311.00p 297.50p 300.00p 153378
02/06/2022 308.50p 311.00p 297.50p 300.00p 153378
01/06/2022 308.50p 311.00p 297.50p 300.00p 153378
31/05/2022 304.00p 306.50p 298.50p 301.00p 610687
30/05/2022 300.50p 307.01p 298.50p 303.00p 136259
27/05/2022 279.00p 303.00p 279.00p 299.00p 199220
26/05/2022 288.00p 294.50p 283.59p 292.50p 145654
25/05/2022 283.50p 289.00p 278.00p 288.00p 785376
24/05/2022 280.00p 284.50p 276.72p 277.50p 142178
23/05/2022 288.00p 290.00p 278.50p 278.50p 389443
20/05/2022 279.00p 290.00p 278.34p 288.50p 360210
19/05/2022 281.00p 281.00p 267.00p 278.00p 140668
18/05/2022 281.00p 284.00p 275.00p 276.50p 121655
17/05/2022 273.00p 281.00p 271.50p 280.00p 380063
16/05/2022 272.00p 277.00p 270.50p 273.50p 129604
13/05/2022 260.00p 276.00p 260.00p 273.50p 139102
12/05/2022 270.50p 272.00p 254.50p 262.50p 229640
11/05/2022 269.00p 273.50p 263.00p 271.00p 120009
10/05/2022 268.50p 279.00p 264.50p 266.00p 262896
09/05/2022 280.00p 285.50p 272.72p 278.00p 341388
06/05/2022 278.00p 290.00p 271.39p 286.50p 231030
05/05/2022 285.00p 289.50p 281.50p 284.00p 182785
04/05/2022 284.00p 290.00p 266.00p 281.00p 133617
03/05/2022 287.50p 290.00p 274.00p 282.00p 132778
02/05/2022 274.50p 282.50p 274.50p 280.50p 160256
29/04/2022 274.50p 282.50p 274.50p 280.50p 160256
28/04/2022 274.00p 282.00p 273.50p 276.00p 261639
27/04/2022 282.00p 282.50p 272.50p 274.00p 167134
26/04/2022 288.50p 290.00p 281.00p 281.00p 261649
25/04/2022 283.00p 299.50p 277.50p 290.00p 245624
22/04/2022 305.00p 305.00p 289.50p 289.50p 231240
21/04/2022 300.00p 305.50p 299.00p 304.50p 185368
20/04/2022 299.00p 305.84p 296.00p 300.50p 275948
19/04/2022 302.50p 315.50p 301.58p 303.50p 142315
18/04/2022 293.00p 319.50p 293.00p 315.00p 299394
15/04/2022 293.00p 319.50p 293.00p 315.00p 299394
14/04/2022 293.00p 319.50p 293.00p 315.00p 293145
13/04/2022 306.50p 309.00p 300.20p 305.00p 208581
12/04/2022 310.00p 310.00p 295.50p 302.00p 106163
11/04/2022 306.00p 311.00p 300.50p 304.50p 113677
08/04/2022 310.00p 310.00p 299.05p 306.00p 627173
07/04/2022 300.00p 305.00p 299.18p 305.00p 332790
06/04/2022 310.00p 310.00p 290.00p 299.00p 602263
05/04/2022 304.50p 305.00p 292.50p 293.00p 231934
04/04/2022 310.00p 310.00p 297.93p 304.00p 164180
01/04/2022 285.00p 306.00p 285.00p 299.00p 418737
31/03/2022 297.00p 299.00p 290.00p 297.50p 247372
30/03/2022 296.00p 300.00p 285.50p 292.00p 396854
29/03/2022 299.50p 303.00p 287.42p 297.00p 187512
28/03/2022 294.50p 299.22p 289.84p 293.00p 193069
25/03/2022 294.00p 304.00p 292.50p 298.00p 129730
24/03/2022 278.00p 297.22p 278.00p 295.00p 108384
23/03/2022 281.50p 292.00p 281.00p 290.00p 171842
22/03/2022 303.50p 303.50p 281.15p 290.50p 130112
21/03/2022 295.00p 300.50p 288.50p 297.50p 201958
18/03/2022 284.50p 296.00p 280.00p 294.50p 888956
17/03/2022 290.50p 290.50p 276.50p 281.00p 298959
16/03/2022 283.50p 295.93p 276.50p 284.00p 471155
15/03/2022 287.50p 288.90p 274.50p 287.00p 127172
14/03/2022 282.00p 290.00p 272.26p 288.00p 358382
11/03/2022 283.50p 290.00p 279.00p 280.50p 103031
10/03/2022 287.50p 287.50p 278.00p 281.50p 121378
09/03/2022 270.50p 285.00p 261.00p 281.00p 277725
08/03/2022 272.00p 285.50p 262.53p 267.00p 658211
07/03/2022 268.00p 284.50p 263.00p 270.00p 99400
04/03/2022 286.50p 311.00p 275.00p 280.50p 213252
03/03/2022 295.00p 298.50p 286.50p 287.00p 281510
02/03/2022 293.00p 304.50p 286.68p 293.00p 129268
01/03/2022 289.00p 295.00p 284.50p 291.50p 299581
28/02/2022 290.00p 292.00p 281.00p 289.00p 1027230
25/02/2022 277.50p 286.00p 274.00p 286.00p 1618179
24/02/2022 267.50p 282.42p 267.00p 278.00p 817180
23/02/2022 290.00p 291.50p 279.00p 280.00p 358067
22/02/2022 277.00p 294.00p 267.83p 274.50p 280928
21/02/2022 289.50p 292.26p 278.10p 283.50p 92512
18/02/2022 289.50p 296.00p 287.00p 287.50p 208580
17/02/2022 284.50p 289.00p 283.78p 287.50p 392436
16/02/2022 286.00p 290.84p 280.00p 283.50p 148912
15/02/2022 274.50p 287.00p 270.50p 287.00p 151010
14/02/2022 276.50p 290.00p 259.50p 272.00p 175781
11/02/2022 275.50p 296.00p 275.50p 278.00p 187599
10/02/2022 285.50p 293.40p 277.50p 284.00p 103080
09/02/2022 279.50p 289.50p 279.50p 288.00p 245827
08/02/2022 286.50p 289.20p 278.00p 282.00p 235736
07/02/2022 294.00p 294.50p 285.00p 286.50p 112064
04/02/2022 296.50p 300.00p 290.00p 291.00p 246108
03/02/2022 293.00p 299.50p 290.00p 297.50p 106075
02/02/2022 299.00p 300.00p 296.26p 300.00p 90568
01/02/2022 297.00p 302.50p 294.00p 300.00p 283167
31/01/2022 292.00p 295.50p 285.00p 295.00p 204680
28/01/2022 283.50p 288.87p 280.50p 288.50p 216758
27/01/2022 290.00p 292.50p 284.00p 287.50p 169690
26/01/2022 289.00p 293.50p 283.80p 293.00p 330983
25/01/2022 288.00p 294.00p 276.83p 287.50p 137001
24/01/2022 291.50p 295.00p 281.00p 281.00p 275939
21/01/2022 300.00p 303.50p 290.00p 295.00p 565928
20/01/2022 293.50p 302.50p 282.50p 300.00p 518019
19/01/2022 297.00p 297.50p 288.00p 294.00p 145761
18/01/2022 300.00p 301.50p 291.50p 298.50p 319266
17/01/2022 306.50p 306.50p 290.50p 301.00p 128993
14/01/2022 301.00p 313.50p 297.00p 300.00p 106477
13/01/2022 306.50p 314.50p 299.26p 304.50p 172286
12/01/2022 309.00p 315.50p 305.18p 307.00p 121855
10/01/2022 318.50p 321.50p 303.35p 311.50p 116534
07/01/2022 320.00p 322.50p 305.01p 319.50p 132524
06/01/2022 330.50p 330.50p 314.00p 321.00p 98148

*Close Price adjusted for both dividends and splits