Advanced Medical Solutions Group
(AMS)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
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
|
|
25/10/2024
|
198.00p
|
204.50p
|
189.40p
|
191.80p
|
590,466
|
|
24/10/2024
|
201.50p
|
207.00p
|
198.40p
|
198.40p
|
269,992
|
|
23/10/2024
|
200.00p
|
206.00p
|
200.00p
|
200.50p
|
399,384
|
|
22/10/2024
|
207.00p
|
207.00p
|
199.18p
|
203.00p
|
1,414,735
|
|
21/10/2024
|
210.00p
|
214.50p
|
201.50p
|
201.50p
|
505,950
|
|
18/10/2024
|
211.50p
|
215.00p
|
209.23p
|
211.00p
|
957,569
|
|
17/10/2024
|
209.00p
|
213.50p
|
208.00p
|
213.50p
|
778,306
|
|
16/10/2024
|
210.00p
|
210.00p
|
206.00p
|
208.00p
|
621,164
|
|
15/10/2024
|
204.00p
|
208.00p
|
202.74p
|
208.00p
|
393,056
|
|
14/10/2024
|
204.50p
|
207.00p
|
202.68p
|
204.00p
|
281,912
|
|
11/10/2024
|
209.00p
|
209.00p
|
201.50p
|
204.00p
|
354,814
|
|
10/10/2024
|
204.00p
|
206.50p
|
201.00p
|
202.50p
|
576,009
|
|
09/10/2024
|
198.00p
|
207.00p
|
198.00p
|
204.00p
|
588,453
|
|
08/10/2024
|
199.00p
|
201.50p
|
195.00p
|
199.00p
|
397,060
|
|
07/10/2024
|
205.00p
|
207.00p
|
200.00p
|
200.00p
|
248,348
|
|
04/10/2024
|
207.50p
|
210.50p
|
203.00p
|
206.00p
|
233,572
|
|
03/10/2024
|
215.00p
|
215.00p
|
207.50p
|
207.50p
|
317,116
|
|
02/10/2024
|
214.50p
|
217.00p
|
210.50p
|
212.00p
|
250,262
|
|
01/10/2024
|
222.00p
|
222.00p
|
206.50p
|
215.00p
|
225,235
|
|
30/09/2024
|
222.50p
|
224.00p
|
216.00p
|
217.00p
|
315,843
|
|
27/09/2024
|
227.00p
|
227.00p
|
220.00p
|
222.50p
|
345,103
|
|
26/09/2024
|
221.00p
|
225.00p
|
218.92p
|
222.00p
|
828,867
|
|
25/09/2024
|
221.00p
|
223.90p
|
218.62p
|
220.00p
|
632,957
|
|
24/09/2024
|
233.00p
|
233.00p
|
223.34p
|
224.00p
|
618,817
|
|
23/09/2024
|
226.00p
|
234.70p
|
226.00p
|
230.00p
|
621,546
|
|
20/09/2024
|
240.00p
|
246.50p
|
225.00p
|
225.00p
|
559,312
|
|
19/09/2024
|
245.00p
|
255.00p
|
243.50p
|
245.00p
|
537,562
|
|
18/09/2024
|
266.00p
|
275.83p
|
248.50p
|
253.50p
|
3,082,279
|
|
17/09/2024
|
233.50p
|
244.00p
|
233.26p
|
241.50p
|
517,888
|
|
16/09/2024
|
229.50p
|
234.72p
|
227.50p
|
232.00p
|
428,035
|
|
13/09/2024
|
230.50p
|
234.50p
|
229.69p
|
232.50p
|
89,680
|
|
12/09/2024
|
230.00p
|
233.00p
|
229.32p
|
229.50p
|
132,845
|
|
11/09/2024
|
229.50p
|
230.86p
|
227.72p
|
229.50p
|
190,706
|
|
10/09/2024
|
230.00p
|
234.00p
|
227.00p
|
231.00p
|
387,607
|
|
09/09/2024
|
228.50p
|
237.00p
|
227.50p
|
235.00p
|
227,421
|
|
06/09/2024
|
233.50p
|
235.00p
|
229.00p
|
230.50p
|
321,006
|
|
05/09/2024
|
234.50p
|
238.00p
|
233.50p
|
235.00p
|
256,644
|
|
04/09/2024
|
236.50p
|
245.00p
|
236.50p
|
238.50p
|
323,145
|
|
03/09/2024
|
242.50p
|
243.12p
|
238.50p
|
242.00p
|
322,350
|
|
02/09/2024
|
246.50p
|
248.49p
|
241.50p
|
250.00p
|
233,471
|
|
30/08/2024
|
248.50p
|
252.20p
|
245.50p
|
250.00p
|
358,075
|
|
29/08/2024
|
242.50p
|
253.00p
|
242.00p
|
250.50p
|
301,807
|
|
28/08/2024
|
248.00p
|
251.76p
|
241.50p
|
250.50p
|
435,253
|
|
27/08/2024
|
251.00p
|
254.00p
|
249.47p
|
250.50p
|
279,798
|
|
26/08/2024
|
253.00p
|
254.50p
|
248.50p
|
253.50p
|
591,738
|
|
23/08/2024
|
253.00p
|
254.50p
|
248.50p
|
253.50p
|
591,738
|
|
22/08/2024
|
253.00p
|
254.50p
|
248.50p
|
253.50p
|
591,738
|
|
21/08/2024
|
244.50p
|
254.00p
|
244.44p
|
254.00p
|
251,174
|
|
20/08/2024
|
246.00p
|
253.50p
|
243.74p
|
246.00p
|
171,327
|
|
19/08/2024
|
243.50p
|
248.00p
|
242.24p
|
245.00p
|
250,930
|
|
16/08/2024
|
249.00p
|
249.50p
|
239.50p
|
245.50p
|
663,293
|
|
15/08/2024
|
243.00p
|
250.00p
|
241.93p
|
250.00p
|
300,837
|
|
14/08/2024
|
243.00p
|
245.00p
|
241.92p
|
244.00p
|
164,375
|
|
13/08/2024
|
243.50p
|
246.00p
|
240.00p
|
243.00p
|
347,644
|
|
12/08/2024
|
235.50p
|
249.00p
|
230.50p
|
245.00p
|
507,802
|
|
09/08/2024
|
234.50p
|
239.00p
|
231.00p
|
233.50p
|
193,812
|
|
08/08/2024
|
236.50p
|
238.12p
|
230.50p
|
235.50p
|
157,230
|
|
07/08/2024
|
233.50p
|
236.00p
|
226.50p
|
235.50p
|
126,182
|
|
06/08/2024
|
225.00p
|
231.50p
|
225.00p
|
230.50p
|
144,233
|
|
05/08/2024
|
226.00p
|
232.00p
|
222.75p
|
229.00p
|
391,701
|
|
02/08/2024
|
244.50p
|
244.50p
|
233.00p
|
233.00p
|
297,694
|
|
01/08/2024
|
250.00p
|
250.00p
|
243.00p
|
244.00p
|
331,231
|
|
31/07/2024
|
248.00p
|
248.50p
|
244.00p
|
246.00p
|
728,684
|
|
30/07/2024
|
245.50p
|
247.00p
|
242.28p
|
244.00p
|
364,470
|
|
29/07/2024
|
246.00p
|
248.00p
|
240.50p
|
244.00p
|
1,282,869
|
|
26/07/2024
|
245.00p
|
247.77p
|
235.67p
|
242.00p
|
805,123
|
|
25/07/2024
|
240.00p
|
244.50p
|
235.50p
|
242.00p
|
458,311
|
|
24/07/2024
|
235.00p
|
239.98p
|
232.75p
|
238.50p
|
528,247
|
|
23/07/2024
|
229.00p
|
234.00p
|
227.49p
|
234.00p
|
584,919
|
|
22/07/2024
|
237.50p
|
238.00p
|
227.00p
|
230.00p
|
162,630
|
|
19/07/2024
|
235.50p
|
239.00p
|
235.00p
|
236.50p
|
255,538
|
|
18/07/2024
|
235.50p
|
240.50p
|
231.54p
|
236.50p
|
163,280
|
|
17/07/2024
|
234.00p
|
236.00p
|
230.00p
|
232.00p
|
170,792
|
|
16/07/2024
|
227.00p
|
234.50p
|
226.00p
|
232.00p
|
231,800
|
|
15/07/2024
|
229.50p
|
233.00p
|
227.41p
|
230.50p
|
159,817
|
|
12/07/2024
|
228.50p
|
232.70p
|
226.00p
|
227.00p
|
281,811
|
|
11/07/2024
|
229.00p
|
233.00p
|
228.50p
|
230.50p
|
228,680
|
|
10/07/2024
|
225.00p
|
231.50p
|
225.00p
|
230.00p
|
247,084
|
|
09/07/2024
|
228.00p
|
229.04p
|
226.50p
|
228.00p
|
539,300
|
|
08/07/2024
|
224.00p
|
229.51p
|
224.00p
|
228.00p
|
333,426
|
|
05/07/2024
|
221.00p
|
228.40p
|
219.50p
|
225.50p
|
506,007
|
|
04/07/2024
|
215.50p
|
221.00p
|
208.50p
|
221.00p
|
246,925
|
|
03/07/2024
|
217.00p
|
218.00p
|
214.00p
|
217.50p
|
266,950
|
|
02/07/2024
|
211.50p
|
215.50p
|
209.00p
|
214.00p
|
260,834
|
|
01/07/2024
|
211.00p
|
215.50p
|
211.00p
|
212.00p
|
152,485
|
|
28/06/2024
|
212.50p
|
218.00p
|
212.35p
|
214.00p
|
185,919
|
|
27/06/2024
|
215.50p
|
217.00p
|
211.34p
|
214.50p
|
262,743
|
|
26/06/2024
|
217.50p
|
217.50p
|
209.00p
|
212.00p
|
368,291
|
|
25/06/2024
|
212.00p
|
214.20p
|
210.00p
|
212.00p
|
297,057
|
|
24/06/2024
|
216.00p
|
217.00p
|
212.00p
|
212.00p
|
183,654
|
|
21/06/2024
|
218.00p
|
218.00p
|
211.00p
|
214.00p
|
377,129
|
|
20/06/2024
|
220.00p
|
220.00p
|
210.00p
|
211.00p
|
207,891
|
|
19/06/2024
|
213.50p
|
216.50p
|
210.00p
|
212.50p
|
186,722
|
|
18/06/2024
|
214.00p
|
218.00p
|
213.38p
|
216.00p
|
138,117
|
|
17/06/2024
|
220.00p
|
220.00p
|
214.00p
|
214.00p
|
188,785
|
|
14/06/2024
|
213.50p
|
216.50p
|
212.00p
|
214.50p
|
821,748
|
|
13/06/2024
|
219.00p
|
219.93p
|
215.00p
|
217.00p
|
244,189
|
|
12/06/2024
|
219.00p
|
221.00p
|
216.50p
|
218.00p
|
527,337
|
|
11/06/2024
|
216.00p
|
219.00p
|
214.00p
|
219.00p
|
612,987
|
|
10/06/2024
|
214.00p
|
217.50p
|
210.00p
|
214.50p
|
276,780
|
|
07/06/2024
|
213.00p
|
214.50p
|
210.33p
|
214.00p
|
194,836
|
|
06/06/2024
|
213.50p
|
216.50p
|
212.50p
|
213.00p
|
141,182
|
|
05/06/2024
|
209.00p
|
216.50p
|
209.00p
|
214.50p
|
196,332
|
|
04/06/2024
|
213.00p
|
215.50p
|
210.00p
|
211.00p
|
365,248
|
|
03/06/2024
|
214.00p
|
221.50p
|
214.00p
|
214.00p
|
495,625
|
|
31/05/2024
|
216.00p
|
218.00p
|
214.00p
|
217.00p
|
617,654
|
|
30/05/2024
|
208.00p
|
217.00p
|
208.00p
|
216.00p
|
341,023
|
|
29/05/2024
|
215.00p
|
221.50p
|
208.50p
|
210.00p
|
311,392
|
|
28/05/2024
|
209.00p
|
220.00p
|
209.00p
|
216.50p
|
383,812
|
|
27/05/2024
|
207.00p
|
213.50p
|
207.00p
|
213.00p
|
233,588
|