Advanced Medical Solutions Group
(AMS)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
25/04/2025
|
174.00p
|
182.00p
|
174.00p
|
176.60p
|
785,204
|
|
24/04/2025
|
195.00p
|
195.00p
|
168.40p
|
178.00p
|
2,046,521
|
|
23/04/2025
|
176.80p
|
192.80p
|
176.80p
|
189.20p
|
495,306
|
|
22/04/2025
|
182.00p
|
185.00p
|
177.00p
|
182.80p
|
716,080
|
|
21/04/2025
|
188.20p
|
193.80p
|
180.60p
|
182.60p
|
334,841
|
|
18/04/2025
|
188.20p
|
193.80p
|
180.60p
|
182.60p
|
334,841
|
|
17/04/2025
|
188.20p
|
193.80p
|
180.60p
|
182.60p
|
334,841
|
|
16/04/2025
|
185.00p
|
188.60p
|
182.20p
|
188.00p
|
320,567
|
|
15/04/2025
|
188.60p
|
193.80p
|
187.40p
|
187.40p
|
409,227
|
|
14/04/2025
|
186.00p
|
190.80p
|
186.00p
|
189.40p
|
381,769
|
|
11/04/2025
|
190.00p
|
194.00p
|
180.00p
|
183.40p
|
552,381
|
|
10/04/2025
|
193.00p
|
200.50p
|
189.40p
|
190.00p
|
1,431,563
|
|
09/04/2025
|
195.00p
|
202.50p
|
177.00p
|
178.00p
|
2,073,144
|
|
08/04/2025
|
200.50p
|
203.50p
|
197.20p
|
202.50p
|
1,311,874
|
|
07/04/2025
|
203.00p
|
209.00p
|
195.00p
|
197.00p
|
4,174,151
|
|
04/04/2025
|
219.00p
|
219.50p
|
206.00p
|
208.00p
|
1,985,755
|
|
03/04/2025
|
225.50p
|
229.50p
|
218.00p
|
218.50p
|
852,148
|
|
02/04/2025
|
224.00p
|
228.00p
|
218.57p
|
227.50p
|
1,271,541
|
|
01/04/2025
|
236.00p
|
236.00p
|
223.50p
|
225.00p
|
2,801,413
|
|
31/03/2025
|
235.00p
|
237.62p
|
232.00p
|
232.00p
|
914,862
|
|
28/03/2025
|
238.00p
|
240.67p
|
228.00p
|
237.00p
|
1,320,071
|
|
27/03/2025
|
197.00p
|
236.00p
|
195.40p
|
233.50p
|
4,864,990
|
|
26/03/2025
|
206.50p
|
206.50p
|
198.20p
|
198.60p
|
515,765
|
|
25/03/2025
|
198.00p
|
207.50p
|
197.60p
|
202.00p
|
1,217,058
|
|
24/03/2025
|
197.80p
|
199.40p
|
195.00p
|
196.40p
|
1,447,897
|
|
21/03/2025
|
204.00p
|
205.50p
|
192.80p
|
196.80p
|
2,148,907
|
|
20/03/2025
|
203.50p
|
209.50p
|
198.20p
|
204.50p
|
2,601,091
|
|
19/03/2025
|
216.00p
|
216.00p
|
202.28p
|
203.50p
|
2,342,169
|
|
18/03/2025
|
212.00p
|
217.00p
|
211.00p
|
213.00p
|
648,768
|
|
17/03/2025
|
210.50p
|
213.50p
|
206.50p
|
211.50p
|
968,990
|
|
14/03/2025
|
203.00p
|
212.50p
|
201.50p
|
211.00p
|
1,466,558
|
|
13/03/2025
|
204.00p
|
204.00p
|
200.00p
|
202.50p
|
434,335
|
|
12/03/2025
|
201.00p
|
206.00p
|
200.87p
|
203.50p
|
472,625
|
|
11/03/2025
|
209.00p
|
209.00p
|
200.00p
|
201.00p
|
1,528,781
|
|
10/03/2025
|
216.00p
|
216.96p
|
207.50p
|
209.50p
|
540,112
|
|
07/03/2025
|
210.50p
|
216.50p
|
209.00p
|
216.50p
|
649,109
|
|
06/03/2025
|
216.00p
|
217.00p
|
210.00p
|
212.00p
|
535,426
|
|
05/03/2025
|
216.50p
|
219.00p
|
212.00p
|
215.50p
|
782,041
|
|
04/03/2025
|
215.50p
|
220.00p
|
210.50p
|
213.00p
|
844,409
|
|
03/03/2025
|
210.00p
|
219.50p
|
210.00p
|
219.00p
|
1,538,032
|
|
28/02/2025
|
210.00p
|
212.43p
|
209.00p
|
212.00p
|
473,639
|
|
27/02/2025
|
211.00p
|
213.50p
|
211.00p
|
211.50p
|
338,803
|
|
26/02/2025
|
208.50p
|
216.50p
|
208.50p
|
213.50p
|
249,941
|
|
25/02/2025
|
215.00p
|
215.00p
|
207.50p
|
208.50p
|
333,956
|
|
24/02/2025
|
215.00p
|
215.00p
|
207.50p
|
212.50p
|
365,220
|
|
21/02/2025
|
213.50p
|
216.00p
|
210.57p
|
212.00p
|
244,478
|
|
20/02/2025
|
210.00p
|
217.00p
|
208.35p
|
212.00p
|
1,139,257
|
|
19/02/2025
|
215.00p
|
220.11p
|
210.50p
|
214.00p
|
851,672
|
|
18/02/2025
|
223.00p
|
224.40p
|
215.00p
|
216.00p
|
518,303
|
|
17/02/2025
|
224.50p
|
224.50p
|
218.22p
|
220.00p
|
554,448
|
|
14/02/2025
|
222.00p
|
227.00p
|
216.50p
|
219.00p
|
416,744
|
|
13/02/2025
|
226.50p
|
229.08p
|
218.58p
|
225.00p
|
1,340,891
|
|
12/02/2025
|
216.00p
|
226.00p
|
216.00p
|
225.00p
|
862,799
|
|
11/02/2025
|
208.00p
|
219.00p
|
206.81p
|
218.00p
|
542,500
|
|
10/02/2025
|
208.00p
|
209.50p
|
204.00p
|
206.00p
|
1,124,209
|
|
07/02/2025
|
207.00p
|
209.50p
|
205.00p
|
208.00p
|
506,986
|
|
06/02/2025
|
202.00p
|
210.50p
|
202.00p
|
205.00p
|
531,085
|
|
05/02/2025
|
210.00p
|
210.00p
|
200.83p
|
204.50p
|
300,950
|
|
04/02/2025
|
202.00p
|
205.00p
|
200.12p
|
201.00p
|
423,212
|
|
03/02/2025
|
208.00p
|
210.00p
|
200.50p
|
201.00p
|
411,189
|
|
31/01/2025
|
211.00p
|
214.50p
|
207.11p
|
209.00p
|
241,293
|
|
30/01/2025
|
210.00p
|
214.02p
|
209.00p
|
212.50p
|
659,484
|
|
29/01/2025
|
211.00p
|
211.85p
|
207.50p
|
209.00p
|
1,300,209
|
|
28/01/2025
|
209.00p
|
213.50p
|
207.01p
|
210.00p
|
943,013
|
|
27/01/2025
|
203.00p
|
210.55p
|
203.00p
|
208.00p
|
632,705
|
|
24/01/2025
|
212.50p
|
214.50p
|
208.73p
|
209.00p
|
841,195
|
|
23/01/2025
|
217.50p
|
218.00p
|
212.00p
|
218.50p
|
351,963
|
|
22/01/2025
|
217.00p
|
220.50p
|
215.50p
|
218.50p
|
182,145
|
|
21/01/2025
|
217.00p
|
219.00p
|
215.00p
|
217.00p
|
205,936
|
|
20/01/2025
|
223.00p
|
224.00p
|
215.00p
|
216.50p
|
179,596
|
|
17/01/2025
|
228.00p
|
230.50p
|
220.50p
|
221.00p
|
724,232
|
|
16/01/2025
|
221.00p
|
228.00p
|
221.00p
|
225.00p
|
729,920
|
|
15/01/2025
|
210.00p
|
225.50p
|
210.00p
|
225.00p
|
422,810
|
|
14/01/2025
|
192.00p
|
218.00p
|
192.00p
|
218.00p
|
1,169,792
|
|
13/01/2025
|
188.00p
|
194.20p
|
188.00p
|
190.60p
|
311,208
|
|
10/01/2025
|
192.00p
|
192.20p
|
186.20p
|
190.60p
|
344,251
|
|
09/01/2025
|
188.80p
|
194.20p
|
187.00p
|
192.80p
|
152,255
|
|
08/01/2025
|
200.00p
|
200.00p
|
187.80p
|
190.00p
|
192,869
|
|
07/01/2025
|
192.80p
|
198.60p
|
191.25p
|
194.80p
|
302,551
|
|
06/01/2025
|
195.00p
|
198.80p
|
190.67p
|
192.60p
|
312,989
|
|
03/01/2025
|
194.40p
|
197.00p
|
189.80p
|
192.20p
|
313,251
|
|
02/01/2025
|
199.80p
|
202.50p
|
193.60p
|
197.40p
|
120,751
|
|
01/01/2025
|
193.60p
|
199.60p
|
193.60p
|
197.60p
|
52,920
|
|
31/12/2024
|
193.60p
|
199.60p
|
193.60p
|
197.60p
|
52,920
|
|
30/12/2024
|
196.40p
|
198.40p
|
193.60p
|
197.00p
|
205,440
|
|
27/12/2024
|
191.00p
|
200.00p
|
191.00p
|
197.60p
|
111,113
|
|
26/12/2024
|
203.00p
|
203.00p
|
191.60p
|
199.40p
|
101,493
|
|
25/12/2024
|
203.00p
|
203.00p
|
191.60p
|
199.40p
|
101,493
|
|
24/12/2024
|
203.00p
|
203.00p
|
191.60p
|
199.40p
|
101,493
|
|
23/12/2024
|
201.00p
|
201.00p
|
194.80p
|
196.60p
|
295,164
|
|
20/12/2024
|
197.40p
|
197.40p
|
189.40p
|
196.00p
|
255,764
|
|
19/12/2024
|
192.00p
|
195.01p
|
189.80p
|
191.80p
|
418,510
|
|
18/12/2024
|
202.00p
|
202.00p
|
192.60p
|
197.40p
|
257,703
|
|
17/12/2024
|
202.00p
|
203.00p
|
195.20p
|
196.00p
|
329,876
|
|
16/12/2024
|
205.00p
|
213.50p
|
200.00p
|
202.50p
|
192,841
|
|
13/12/2024
|
212.50p
|
213.00p
|
205.36p
|
205.50p
|
234,330
|
|
12/12/2024
|
203.00p
|
215.74p
|
203.00p
|
212.50p
|
355,350
|
|
11/12/2024
|
200.00p
|
213.50p
|
200.00p
|
213.00p
|
367,091
|
|
10/12/2024
|
207.00p
|
209.50p
|
205.00p
|
208.00p
|
312,150
|
|
09/12/2024
|
199.40p
|
209.50p
|
199.40p
|
208.00p
|
647,291
|
|
06/12/2024
|
205.00p
|
209.50p
|
202.51p
|
207.00p
|
392,018
|
|
05/12/2024
|
201.50p
|
203.64p
|
197.20p
|
203.50p
|
348,890
|
|
04/12/2024
|
216.00p
|
216.00p
|
200.00p
|
201.00p
|
831,349
|
|
03/12/2024
|
204.00p
|
209.50p
|
204.00p
|
209.00p
|
402,454
|
|
02/12/2024
|
215.50p
|
215.50p
|
206.50p
|
206.50p
|
279,594
|
|
29/11/2024
|
216.00p
|
216.00p
|
208.70p
|
213.00p
|
398,860
|
|
28/11/2024
|
204.00p
|
215.50p
|
204.00p
|
210.50p
|
270,821
|
|
27/11/2024
|
213.00p
|
213.00p
|
208.00p
|
212.50p
|
657,081
|
|
26/11/2024
|
206.00p
|
211.01p
|
206.00p
|
207.00p
|
152,264
|
|
25/11/2024
|
214.00p
|
214.00p
|
206.00p
|
210.00p
|
608,895
|
|
22/11/2024
|
200.00p
|
211.00p
|
200.00p
|
204.50p
|
458,938
|
|
21/11/2024
|
200.00p
|
204.50p
|
194.20p
|
204.50p
|
664,878
|
|
20/11/2024
|
202.00p
|
204.00p
|
197.00p
|
199.00p
|
288,887
|
|
19/11/2024
|
200.50p
|
203.00p
|
198.40p
|
201.50p
|
447,741
|
|
18/11/2024
|
204.00p
|
204.47p
|
199.20p
|
202.00p
|
363,379
|
|
15/11/2024
|
208.00p
|
210.38p
|
202.00p
|
210.50p
|
247,828
|
|
14/11/2024
|
216.00p
|
217.23p
|
209.00p
|
210.50p
|
206,328
|
|
13/11/2024
|
230.00p
|
230.00p
|
215.50p
|
215.50p
|
303,515
|
|
12/11/2024
|
224.50p
|
226.50p
|
222.50p
|
225.00p
|
424,739
|
|
11/11/2024
|
214.00p
|
227.00p
|
212.50p
|
225.50p
|
502,453
|
|
08/11/2024
|
219.50p
|
219.50p
|
212.00p
|
212.00p
|
190,002
|
|
07/11/2024
|
220.50p
|
223.50p
|
216.00p
|
217.00p
|
215,650
|
|
06/11/2024
|
228.00p
|
235.15p
|
219.00p
|
219.50p
|
713,239
|
|
05/11/2024
|
239.50p
|
239.50p
|
228.50p
|
229.50p
|
635,868
|
|
04/11/2024
|
239.50p
|
239.50p
|
231.00p
|
232.50p
|
722,489
|
|
01/11/2024
|
225.00p
|
237.33p
|
225.00p
|
233.00p
|
434,211
|
|
31/10/2024
|
232.50p
|
242.00p
|
224.86p
|
226.50p
|
2,363,694
|
|
30/10/2024
|
211.50p
|
240.50p
|
208.00p
|
239.00p
|
2,566,432
|
|
29/10/2024
|
198.40p
|
208.50p
|
195.00p
|
208.50p
|
983,264
|
|
28/10/2024
|
188.80p
|
199.62p
|
188.80p
|
197.00p
|
557,270
|