Advanced Medical Solutions Group

(AMS)
Sector: Medical Equipment and Services
218.50p
-9.00p -3.96
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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