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
03/09/2019 305.00p 308.50p 300.00p 305.00p 221750
02/09/2019 311.50p 318.20p 304.00p 308.00p 84537
30/08/2019 314.50p 316.65p 309.00p 314.00p 310091
29/08/2019 306.00p 322.50p 306.00p 315.00p 90121
28/08/2019 308.50p 322.70p 305.50p 310.00p 90659
27/08/2019 311.00p 324.00p 307.00p 314.50p 118614
23/08/2019 314.00p 320.00p 312.00p 313.00p 97831
22/08/2019 317.00p 320.50p 313.00p 313.00p 235004
21/08/2019 312.00p 318.61p 312.00p 317.50p 103679
20/08/2019 311.00p 319.00p 306.55p 313.00p 94191
19/08/2019 307.50p 313.50p 305.00p 313.00p 83075
16/08/2019 291.50p 305.00p 291.50p 301.50p 136333
15/08/2019 303.00p 305.00p 296.65p 300.50p 154805
14/08/2019 298.00p 301.00p 293.75p 300.00p 116790
13/08/2019 295.50p 297.00p 288.50p 295.00p 199694
12/08/2019 295.50p 303.00p 289.00p 291.50p 133184
09/08/2019 299.50p 303.00p 286.50p 292.50p 152957
08/08/2019 292.00p 297.00p 281.50p 285.00p 118476
07/08/2019 295.00p 303.00p 286.50p 290.00p 193639
06/08/2019 291.50p 292.50p 278.00p 286.50p 227071
05/08/2019 287.50p 290.25p 280.00p 284.00p 209516
02/08/2019 289.00p 300.00p 289.00p 293.50p 173404
01/08/2019 285.00p 296.50p 285.00p 295.50p 100388
31/07/2019 285.50p 300.00p 285.50p 292.00p 160784
30/07/2019 290.00p 294.00p 285.50p 287.00p 753400
29/07/2019 290.00p 290.00p 285.00p 288.00p 284672
26/07/2019 285.00p 292.00p 283.00p 285.00p 253316
25/07/2019 293.00p 293.00p 288.00p 290.00p 147554
24/07/2019 293.00p 293.00p 287.50p 290.00p 279405
23/07/2019 288.50p 293.00p 288.50p 290.00p 181322
22/07/2019 292.50p 292.85p 287.00p 288.00p 222599
19/07/2019 292.00p 292.50p 281.50p 288.50p 116436
18/07/2019 282.00p 293.00p 282.00p 290.50p 77498
17/07/2019 285.00p 295.55p 283.06p 290.00p 278721
16/07/2019 291.50p 295.71p 282.99p 290.00p 360308
15/07/2019 298.00p 299.21p 285.00p 297.00p 119068
12/07/2019 303.00p 303.00p 294.50p 298.50p 324895
11/07/2019 285.50p 303.00p 285.50p 300.00p 177878
10/07/2019 301.00p 304.00p 297.00p 300.00p 95013
09/07/2019 299.50p 305.00p 299.00p 303.00p 937259
08/07/2019 301.00p 306.14p 295.60p 305.00p 90917
05/07/2019 298.50p 304.00p 298.00p 301.50p 127777
04/07/2019 300.00p 304.50p 296.84p 300.00p 430915
03/07/2019 296.00p 304.00p 296.00p 297.50p 135697
02/07/2019 303.00p 305.00p 295.15p 299.50p 221057
01/07/2019 290.00p 302.00p 290.00p 300.00p 304115
28/06/2019 298.50p 301.50p 289.95p 300.00p 208775
27/06/2019 290.50p 300.50p 287.00p 297.00p 206424
26/06/2019 302.00p 303.50p 293.50p 297.50p 250392
25/06/2019 293.00p 302.50p 292.00p 299.00p 250259
24/06/2019 305.00p 305.00p 294.50p 299.00p 120496
21/06/2019 324.00p 335.00p 294.64p 300.00p 708735
20/06/2019 320.00p 323.48p 312.50p 320.00p 133348
19/06/2019 321.00p 329.75p 314.50p 320.00p 257332
18/06/2019 327.50p 330.50p 326.40p 328.50p 232413
17/06/2019 326.50p 332.00p 322.50p 328.00p 324020
14/06/2019 327.50p 331.00p 325.50p 325.50p 102001
13/06/2019 330.00p 330.00p 323.50p 327.00p 94329
12/06/2019 325.50p 329.50p 317.02p 326.50p 89745
11/06/2019 328.50p 328.50p 318.50p 327.00p 156210
10/06/2019 324.00p 333.50p 319.81p 324.00p 177310
07/06/2019 335.50p 335.50p 326.00p 330.00p 105813
06/06/2019 339.50p 342.00p 334.00p 335.00p 142255
05/06/2019 341.00p 342.10p 336.59p 339.50p 103583
04/06/2019 333.00p 340.00p 330.00p 338.00p 793015
03/06/2019 345.00p 347.00p 335.50p 338.50p 95636
31/05/2019 355.00p 355.00p 338.00p 343.50p 97086
30/05/2019 345.00p 354.50p 337.50p 338.00p 113556
29/05/2019 350.00p 356.50p 348.00p 352.00p 144564
28/05/2019 330.00p 357.21p 330.00p 354.50p 315011
24/05/2019 328.00p 350.25p 328.00p 345.00p 122420
23/05/2019 342.00p 345.50p 340.00p 343.50p 191934
22/05/2019 336.50p 347.00p 335.00p 346.00p 229532
21/05/2019 325.50p 349.00p 325.50p 345.00p 220865
20/05/2019 339.50p 344.10p 336.00p 342.50p 71464
17/05/2019 343.00p 344.00p 330.00p 340.00p 130311
16/05/2019 330.00p 340.00p 329.50p 338.00p 118861
15/05/2019 336.00p 341.00p 325.02p 330.00p 268639
14/05/2019 331.00p 337.00p 326.00p 334.00p 216709
13/05/2019 320.50p 334.50p 320.50p 327.50p 146006
10/05/2019 331.00p 331.09p 328.00p 330.50p 81093
09/05/2019 326.00p 333.00p 322.50p 327.00p 160231
08/05/2019 321.50p 332.50p 321.15p 331.00p 154785
07/05/2019 332.50p 335.50p 324.00p 333.00p 189591
03/05/2019 325.00p 335.50p 325.00p 333.00p 91844
02/05/2019 325.00p 334.50p 325.00p 334.00p 71698
01/05/2019 343.00p 343.00p 328.00p 330.00p 173807
30/04/2019 335.00p 340.45p 326.00p 330.00p 83935
29/04/2019 339.50p 339.50p 332.00p 335.00p 93892
26/04/2019 340.00p 340.00p 327.50p 330.50p 284861
25/04/2019 336.50p 341.20p 328.00p 331.50p 177721
24/04/2019 332.50p 341.00p 329.17p 337.50p 141003
23/04/2019 334.00p 336.50p 327.50p 333.50p 102044
18/04/2019 335.50p 335.50p 325.00p 328.50p 132857
17/04/2019 337.50p 337.50p 327.20p 330.50p 170643
16/04/2019 333.50p 339.50p 327.00p 337.00p 176735
15/04/2019 335.50p 335.50p 324.50p 327.00p 106353
12/04/2019 325.00p 333.50p 324.00p 329.00p 246968
11/04/2019 335.00p 335.00p 324.00p 329.50p 86759
10/04/2019 323.00p 330.00p 323.00p 330.00p 128675
09/04/2019 323.50p 333.47p 321.04p 327.50p 113003
08/04/2019 320.00p 325.50p 320.00p 324.50p 198836
05/04/2019 326.50p 333.30p 314.60p 323.00p 156124
04/04/2019 321.50p 328.50p 320.50p 323.00p 793365
03/04/2019 325.50p 326.00p 313.90p 325.00p 81461
02/04/2019 334.50p 334.50p 314.00p 323.50p 171008
01/04/2019 310.00p 320.00p 310.00p 320.00p 199423
29/03/2019 322.00p 322.00p 316.41p 316.50p 98621
28/03/2019 325.50p 325.50p 318.00p 318.00p 194686
27/03/2019 328.50p 328.50p 315.40p 324.50p 156558
26/03/2019 307.00p 321.50p 307.00p 320.00p 174862
25/03/2019 328.50p 328.65p 310.50p 319.00p 179908
22/03/2019 320.00p 320.00p 312.00p 313.50p 291540
21/03/2019 313.50p 325.00p 312.40p 316.50p 281363
20/03/2019 325.00p 325.00p 314.50p 321.00p 189818
19/03/2019 321.00p 323.50p 316.50p 318.50p 127981
18/03/2019 329.50p 330.00p 322.00p 323.50p 123088
15/03/2019 317.00p 328.40p 308.56p 325.00p 209622
14/03/2019 305.50p 313.50p 302.00p 313.00p 191148
13/03/2019 305.50p 310.50p 296.00p 310.00p 243847
12/03/2019 306.00p 310.20p 301.70p 305.50p 249228
11/03/2019 292.50p 312.50p 292.50p 306.00p 156237
08/03/2019 296.00p 308.30p 296.00p 306.50p 126584
07/03/2019 318.00p 318.00p 301.00p 308.50p 146972
06/03/2019 316.50p 317.55p 312.00p 315.00p 151485
05/03/2019 315.00p 317.37p 308.50p 316.50p 357467
04/03/2019 315.00p 316.00p 312.00p 314.00p 62899
01/03/2019 305.00p 311.95p 303.50p 310.50p 103166
28/02/2019 299.00p 305.00p 299.00p 305.00p 258924
27/02/2019 302.00p 305.00p 301.00p 305.00p 167795
26/02/2019 295.00p 302.00p 295.00p 300.50p 294517
25/02/2019 315.00p 315.00p 301.00p 305.00p 126909
22/02/2019 302.00p 307.00p 300.00p 303.00p 354872
21/02/2019 310.00p 310.00p 300.00p 302.00p 381930
20/02/2019 305.00p 306.50p 300.00p 300.50p 174289
19/02/2019 302.00p 307.80p 302.00p 307.00p 91782
18/02/2019 310.00p 310.00p 294.50p 304.00p 355339
15/02/2019 295.00p 301.50p 292.50p 301.00p 353597
14/02/2019 302.50p 305.37p 296.50p 300.00p 208555
13/02/2019 297.00p 309.50p 297.00p 306.00p 315465
12/02/2019 310.00p 315.00p 302.00p 310.00p 167219
11/02/2019 316.00p 328.00p 312.00p 314.00p 215395
08/02/2019 319.00p 324.00p 303.00p 318.00p 163420
07/02/2019 310.00p 321.50p 310.00p 321.50p 539365
06/02/2019 300.00p 317.00p 300.00p 316.50p 183089
05/02/2019 300.00p 311.50p 296.00p 309.50p 259596
04/02/2019 309.00p 309.00p 295.00p 301.50p 168684
01/02/2019 295.00p 304.00p 288.50p 300.00p 269932
31/01/2019 285.00p 307.50p 285.00p 304.50p 469761
30/01/2019 288.00p 294.00p 287.50p 291.00p 80018
29/01/2019 285.00p 290.00p 285.00p 287.00p 120390
28/01/2019 300.00p 300.00p 281.50p 285.00p 216725
25/01/2019 288.50p 290.50p 281.00p 285.00p 346039
24/01/2019 276.50p 291.00p 276.08p 286.00p 142948
23/01/2019 283.00p 294.33p 283.00p 288.00p 83366
22/01/2019 290.00p 298.50p 290.00p 295.00p 170266
21/01/2019 285.50p 296.00p 285.50p 293.00p 78370
18/01/2019 292.50p 300.50p 288.12p 291.00p 175236
17/01/2019 286.50p 304.00p 286.50p 296.50p 113283
16/01/2019 290.00p 302.50p 289.50p 301.50p 106494
15/01/2019 284.00p 293.05p 284.00p 287.50p 145748
14/01/2019 284.00p 288.20p 283.00p 285.00p 111547
11/01/2019 295.00p 295.00p 284.00p 286.00p 90268
10/01/2019 295.00p 295.00p 284.00p 287.50p 51474
09/01/2019 290.00p 292.00p 285.50p 286.00p 84924
08/01/2019 286.00p 293.00p 280.00p 290.00p 123010
07/01/2019 274.00p 282.50p 272.00p 280.00p 177702
04/01/2019 268.50p 270.70p 264.50p 267.00p 401514
03/01/2019 274.00p 274.00p 265.50p 270.50p 69754
02/01/2019 277.00p 277.50p 264.50p 272.50p 200043
31/12/2018 267.50p 275.50p 267.50p 275.00p 29033
28/12/2018 270.00p 270.00p 259.50p 267.00p 23498
27/12/2018 274.50p 276.65p 258.50p 260.00p 86843
24/12/2018 252.50p 266.00p 252.50p 264.00p 88471
21/12/2018 269.00p 269.00p 256.50p 265.00p 564182
20/12/2018 258.50p 267.50p 248.50p 261.50p 403724
19/12/2018 270.50p 270.50p 259.50p 263.50p 139741
18/12/2018 281.00p 281.00p 262.50p 267.00p 221724
17/12/2018 290.00p 290.00p 278.50p 278.50p 75151
14/12/2018 285.00p 287.00p 278.00p 281.50p 42734
13/12/2018 295.00p 295.00p 281.50p 282.00p 73223
12/12/2018 286.00p 291.50p 275.00p 290.00p 176166
11/12/2018 286.00p 286.09p 282.50p 285.00p 110927
10/12/2018 285.00p 293.00p 282.00p 282.50p 169634
07/12/2018 296.00p 296.00p 278.00p 289.00p 251897
06/12/2018 289.50p 289.50p 281.00p 281.00p 91914
05/12/2018 293.00p 296.00p 287.50p 288.00p 60131
04/12/2018 297.00p 300.00p 290.00p 293.00p 49725
03/12/2018 300.00p 306.50p 290.50p 294.50p 167564
30/11/2018 285.00p 292.87p 285.00p 292.50p 229428
29/11/2018 270.00p 288.00p 270.00p 287.00p 157792
28/11/2018 277.50p 284.50p 277.50p 283.00p 98057
27/11/2018 284.00p 284.00p 275.00p 278.50p 179118
26/11/2018 290.00p 290.00p 283.00p 285.50p 50105
23/11/2018 272.00p 288.50p 265.50p 288.00p 96610
22/11/2018 271.00p 278.00p 271.00p 276.50p 100144
21/11/2018 270.50p 275.50p 270.20p 273.00p 202484
20/11/2018 270.00p 278.50p 270.00p 273.00p 144872
19/11/2018 275.00p 284.50p 275.00p 278.50p 111863
16/11/2018 267.00p 281.00p 267.00p 279.00p 149493

*Close Price adjusted for both dividends and splits