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
15/11/2018 285.00p 288.00p 275.00p 276.00p 176625
14/11/2018 288.00p 301.50p 285.50p 286.50p 190205
13/11/2018 290.00p 297.04p 287.50p 291.00p 101943
12/11/2018 293.50p 305.00p 293.00p 293.00p 115905
09/11/2018 301.00p 309.50p 291.00p 293.00p 186585
08/11/2018 307.00p 307.00p 290.97p 302.50p 61823
07/11/2018 308.00p 313.50p 291.50p 295.50p 132436
06/11/2018 300.00p 303.50p 297.42p 300.00p 198898
05/11/2018 299.00p 303.00p 298.50p 300.00p 56975
02/11/2018 296.50p 303.50p 289.50p 302.00p 150938
01/11/2018 286.50p 297.50p 286.50p 295.00p 118888
31/10/2018 275.50p 289.00p 275.50p 287.00p 145433
30/10/2018 284.50p 288.34p 276.00p 276.00p 199867
29/10/2018 283.00p 285.00p 280.50p 282.50p 127641
26/10/2018 284.00p 287.00p 281.50p 284.50p 230943
25/10/2018 285.00p 287.50p 282.38p 285.00p 367780
24/10/2018 280.00p 290.00p 280.00p 288.00p 85135
23/10/2018 282.50p 296.50p 279.40p 281.50p 423676
22/10/2018 300.00p 302.00p 293.00p 293.00p 132239
19/10/2018 292.00p 295.50p 290.50p 292.50p 151460
18/10/2018 294.00p 301.50p 292.50p 298.00p 163433
17/10/2018 277.00p 303.00p 277.00p 296.00p 223577
16/10/2018 292.50p 293.00p 279.50p 291.00p 413677
15/10/2018 300.00p 300.00p 272.75p 281.50p 546009
12/10/2018 287.50p 299.00p 281.62p 290.00p 198851
11/10/2018 292.50p 300.50p 287.00p 288.00p 288234
10/10/2018 320.00p 322.50p 306.50p 306.50p 416708
09/10/2018 315.00p 325.50p 315.00p 320.00p 133689
08/10/2018 322.50p 330.00p 320.00p 324.00p 982588
05/10/2018 315.00p 328.50p 315.00p 325.50p 113001
04/10/2018 318.50p 333.00p 318.50p 321.00p 128940
03/10/2018 315.50p 335.50p 315.50p 320.00p 160279
02/10/2018 323.00p 334.00p 323.00p 333.50p 122399
01/10/2018 329.50p 334.00p 326.00p 330.00p 168156
28/09/2018 327.50p 338.50p 326.00p 330.50p 189420
27/09/2018 340.00p 340.00p 324.50p 330.00p 120388
26/09/2018 330.00p 331.00p 320.00p 327.50p 237183
25/09/2018 335.00p 335.00p 316.00p 320.00p 252865
24/09/2018 335.00p 335.00p 322.00p 322.50p 146524
21/09/2018 320.00p 330.50p 320.00p 326.50p 146858
20/09/2018 322.50p 327.00p 321.00p 324.00p 179163
19/09/2018 310.00p 324.00p 310.00p 322.50p 105913
18/09/2018 320.00p 329.50p 320.00p 322.00p 132222
17/09/2018 316.00p 327.00p 316.00p 323.50p 202340
14/09/2018 313.00p 316.50p 308.50p 313.50p 224625
13/09/2018 309.50p 321.71p 308.75p 313.00p 140379
12/09/2018 311.00p 329.50p 311.00p 311.00p 578140
11/09/2018 325.00p 327.50p 306.00p 310.00p 347217
10/09/2018 324.00p 335.50p 322.50p 327.00p 104157
07/09/2018 320.00p 340.00p 320.00p 335.50p 106620
06/09/2018 335.00p 339.50p 329.00p 333.00p 300382
05/09/2018 321.00p 339.00p 321.00p 335.00p 76268
04/09/2018 339.00p 340.00p 330.12p 337.50p 75242
03/09/2018 340.50p 342.64p 337.52p 339.00p 152293
31/08/2018 344.50p 345.50p 340.00p 340.00p 89493
30/08/2018 361.00p 361.00p 340.00p 340.00p 97323
29/08/2018 356.50p 357.98p 344.00p 348.00p 107959
28/08/2018 360.00p 360.00p 350.00p 357.50p 64277
24/08/2018 355.00p 359.50p 348.00p 357.00p 257522
23/08/2018 351.00p 361.00p 351.00p 357.00p 102009
22/08/2018 356.00p 360.00p 353.50p 356.00p 84850
21/08/2018 360.00p 365.00p 350.00p 358.00p 200240
20/08/2018 367.00p 367.00p 352.80p 358.50p 71130
17/08/2018 370.00p 370.00p 353.00p 359.00p 102730
16/08/2018 364.00p 370.00p 355.00p 370.00p 149991
15/08/2018 361.00p 364.50p 357.00p 364.50p 99033
14/08/2018 353.00p 363.80p 352.50p 360.50p 145723
13/08/2018 354.00p 356.50p 347.50p 353.00p 143632
10/08/2018 360.00p 370.50p 351.00p 355.00p 279368
09/08/2018 352.50p 354.00p 351.00p 351.00p 72608
08/08/2018 365.00p 365.00p 350.00p 350.00p 181069
07/08/2018 365.00p 365.00p 355.00p 355.00p 101759
06/08/2018 357.00p 363.00p 350.50p 362.00p 146634
03/08/2018 359.50p 359.50p 350.50p 354.00p 76994
02/08/2018 370.00p 370.00p 353.50p 358.00p 103642
01/08/2018 358.00p 368.00p 352.50p 357.00p 211647
31/07/2018 373.50p 374.00p 358.50p 360.50p 149786
30/07/2018 358.00p 372.00p 358.00p 360.00p 103333
27/07/2018 370.00p 370.00p 363.32p 368.50p 91401
26/07/2018 363.00p 363.50p 360.00p 363.50p 182691
25/07/2018 359.00p 365.00p 354.00p 364.00p 325357
24/07/2018 352.00p 359.00p 347.06p 359.00p 167521
23/07/2018 342.00p 348.50p 336.50p 347.50p 93535
20/07/2018 351.00p 354.17p 345.50p 348.00p 86435
19/07/2018 350.00p 354.50p 349.50p 351.00p 103364
18/07/2018 340.00p 353.50p 339.50p 351.00p 348715
17/07/2018 352.50p 355.50p 349.50p 353.00p 129358
16/07/2018 354.00p 358.00p 350.50p 356.00p 146642
13/07/2018 354.00p 354.00p 343.50p 353.50p 163411
12/07/2018 346.50p 350.00p 338.39p 348.50p 234520
11/07/2018 330.00p 348.50p 330.00p 347.00p 298647
10/07/2018 350.00p 350.00p 342.00p 347.50p 352425
09/07/2018 321.00p 349.00p 321.00p 348.00p 375088
06/07/2018 321.00p 335.00p 316.50p 335.00p 218326
05/07/2018 321.00p 326.00p 318.13p 321.00p 125591
04/07/2018 322.50p 328.00p 318.50p 321.00p 96661
03/07/2018 317.00p 333.00p 317.00p 326.50p 136738
02/07/2018 321.50p 335.00p 321.50p 324.00p 153396
29/06/2018 330.00p 331.00p 322.50p 327.50p 104310
28/06/2018 330.50p 333.50p 319.00p 325.50p 135111
27/06/2018 320.50p 332.50p 317.00p 331.00p 932459
26/06/2018 315.00p 324.50p 312.78p 323.50p 114823
25/06/2018 318.00p 323.70p 315.00p 315.00p 121261
22/06/2018 315.00p 329.50p 315.00p 326.00p 110327
21/06/2018 315.00p 329.50p 315.00p 327.00p 327818
20/06/2018 325.00p 329.00p 321.00p 326.00p 142164
19/06/2018 323.00p 329.00p 320.50p 326.00p 241946
18/06/2018 320.00p 326.00p 319.00p 326.00p 170307
15/06/2018 320.00p 324.50p 318.00p 322.00p 780127
14/06/2018 320.00p 324.50p 311.20p 320.00p 183313
13/06/2018 310.00p 325.00p 310.00p 320.00p 331436
12/06/2018 330.00p 330.00p 312.00p 318.50p 210699
11/06/2018 310.00p 324.46p 310.00p 319.50p 297616
08/06/2018 318.00p 322.50p 317.50p 322.00p 147882
07/06/2018 310.00p 326.50p 310.00p 321.50p 105311
06/06/2018 320.00p 324.50p 317.50p 322.00p 196695
05/06/2018 325.00p 329.00p 322.00p 328.00p 175457
04/06/2018 320.50p 327.00p 312.00p 324.50p 344324
01/06/2018 330.00p 332.77p 318.00p 319.50p 132550
31/05/2018 337.00p 337.00p 326.50p 326.50p 354631
30/05/2018 337.50p 337.50p 326.38p 336.50p 109199
29/05/2018 334.50p 335.59p 330.00p 332.00p 147529
25/05/2018 318.00p 335.00p 318.00p 334.50p 216927
24/05/2018 328.00p 331.50p 321.50p 331.00p 181401
23/05/2018 325.00p 336.00p 322.00p 332.50p 148085
22/05/2018 321.50p 331.50p 321.00p 325.00p 291764
21/05/2018 328.00p 328.00p 319.00p 323.00p 202720
18/05/2018 312.00p 327.50p 312.00p 325.50p 135871
17/05/2018 329.50p 331.46p 318.00p 323.00p 115646
16/05/2018 323.00p 327.00p 320.50p 321.00p 148130
15/05/2018 320.00p 336.00p 320.00p 321.50p 233981
14/05/2018 328.00p 331.50p 325.00p 330.00p 187414
11/05/2018 324.00p 331.50p 317.30p 327.00p 159983
10/05/2018 310.00p 327.50p 310.00p 324.00p 149416
09/05/2018 322.00p 327.20p 319.50p 322.00p 339140
08/05/2018 325.00p 327.50p 318.55p 327.50p 161823
04/05/2018 315.00p 324.50p 315.00p 321.00p 202372
03/05/2018 317.50p 319.00p 315.50p 315.50p 134829
02/05/2018 320.00p 320.00p 312.00p 318.00p 249038
01/05/2018 312.00p 319.22p 309.00p 312.50p 162257
30/04/2018 313.50p 317.31p 313.00p 315.50p 376370
27/04/2018 306.50p 317.00p 306.00p 314.00p 288067
26/04/2018 308.50p 310.85p 305.00p 306.00p 160825
25/04/2018 318.50p 319.18p 303.00p 307.00p 185528
24/04/2018 324.00p 324.00p 310.50p 315.00p 820987
23/04/2018 313.00p 320.50p 312.00p 318.50p 307868
20/04/2018 308.00p 317.00p 301.70p 315.50p 367357
19/04/2018 310.00p 310.00p 304.00p 309.00p 208355
18/04/2018 307.00p 309.00p 301.44p 303.00p 189541
17/04/2018 309.50p 309.50p 306.00p 308.00p 131725
16/04/2018 306.00p 309.00p 301.86p 308.00p 84991
13/04/2018 302.00p 313.39p 302.00p 309.00p 218379
12/04/2018 317.00p 317.00p 308.00p 308.50p 260422
11/04/2018 308.00p 312.50p 303.68p 312.50p 389262
10/04/2018 305.50p 310.00p 302.00p 303.00p 666230
09/04/2018 303.50p 314.50p 303.50p 308.00p 229948
06/04/2018 305.50p 314.67p 305.50p 310.50p 458097
05/04/2018 306.50p 316.50p 306.00p 315.00p 282164
04/04/2018 314.00p 314.00p 307.50p 309.50p 267480
03/04/2018 313.50p 316.00p 310.56p 313.50p 246140
29/03/2018 320.00p 329.05p 312.00p 316.50p 173905
28/03/2018 327.00p 327.00p 315.50p 317.50p 489899
27/03/2018 322.50p 324.50p 315.00p 316.50p 173480
26/03/2018 312.00p 326.67p 312.00p 320.00p 193448
23/03/2018 315.00p 325.50p 315.00p 323.00p 164957
22/03/2018 335.50p 336.00p 327.00p 329.50p 196977
21/03/2018 323.00p 329.00p 317.50p 327.50p 259183
20/03/2018 323.00p 326.00p 318.00p 322.00p 184358
19/03/2018 328.50p 331.50p 320.00p 321.50p 371560
16/03/2018 350.00p 350.00p 325.50p 328.00p 300900
15/03/2018 344.50p 348.50p 339.00p 348.50p 322528
14/03/2018 329.00p 345.00p 329.00p 341.50p 655141
13/03/2018 331.50p 334.60p 327.50p 329.00p 200891
12/03/2018 330.00p 333.50p 322.74p 331.00p 233538
09/03/2018 329.00p 329.50p 326.50p 329.50p 228345
08/03/2018 334.50p 334.50p 326.35p 329.00p 323721
07/03/2018 333.50p 334.89p 328.50p 334.50p 177047
06/03/2018 327.50p 334.00p 321.50p 333.00p 366225
05/03/2018 327.00p 328.00p 321.60p 327.50p 222960
02/03/2018 326.00p 329.00p 322.50p 326.50p 87161
01/03/2018 323.50p 330.00p 322.50p 328.00p 113599
28/02/2018 325.00p 329.65p 321.36p 325.00p 203280
27/02/2018 324.50p 326.00p 321.31p 325.00p 146416
26/02/2018 326.50p 329.50p 323.50p 325.50p 139925
23/02/2018 326.00p 327.17p 321.00p 325.50p 85405
22/02/2018 317.00p 327.00p 311.00p 325.00p 240933
21/02/2018 314.50p 318.00p 311.50p 314.50p 97915
20/02/2018 314.50p 317.50p 310.50p 311.00p 105184
19/02/2018 323.50p 323.90p 312.50p 313.50p 92392
16/02/2018 317.00p 322.50p 312.02p 318.00p 193967
15/02/2018 320.00p 320.00p 314.50p 318.50p 54174
14/02/2018 318.50p 319.50p 308.00p 315.00p 81168
13/02/2018 317.00p 317.50p 310.00p 312.50p 198695
12/02/2018 315.00p 318.50p 310.00p 312.50p 122910
09/02/2018 310.00p 313.00p 307.00p 313.00p 264202
08/02/2018 316.50p 318.50p 310.50p 317.50p 152772
07/02/2018 300.00p 322.44p 300.00p 319.50p 220476
06/02/2018 300.00p 307.00p 281.00p 304.50p 391997
05/02/2018 320.00p 320.00p 300.50p 301.00p 207920
02/02/2018 325.00p 326.00p 320.50p 323.50p 152404

*Close Price adjusted for both dividends and splits