181.00p-1.60 (-0.88%)22 Apr 2025, 15:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Advanced Medical Solutions Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 17, 2025188.20p193.80p180.60p182.60p334,840
Apr 16, 2025185.00p188.60p182.20p188.00p320,567
Apr 15, 2025188.60p193.80p187.40p187.40p409,225
Apr 14, 2025186.00p190.80p186.00p189.40p381,768
Apr 11, 2025190.00p194.00p180.00p183.40p552,381
Apr 10, 2025193.00p200.50p189.40p190.00p1,431,563
Apr 9, 2025195.00p202.50p177.00p178.00p2,073,144
Apr 8, 2025200.50p203.50p197.20p202.50p1,311,873
Apr 7, 2025203.00p209.00p195.00p197.00p4,174,149
Apr 4, 2025219.00p219.50p206.00p208.00p2,059,754
Apr 3, 2025225.50p229.50p218.00p218.50p852,148
Apr 2, 2025224.00p228.00p218.57p227.50p1,271,541
Apr 1, 2025236.00p236.00p223.50p225.00p2,801,412
Mar 31, 2025235.00p237.63p232.00p232.00p914,861
Mar 28, 2025238.00p240.67p228.00p237.00p1,320,068
Mar 27, 2025197.00p236.00p195.40p233.50p4,864,988
Mar 26, 2025206.50p206.50p198.20p198.60p515,764
Mar 25, 2025198.00p207.50p197.60p202.00p1,217,057
Mar 24, 2025197.80p199.40p195.00p196.40p1,457,308
Mar 21, 2025204.00p205.50p192.80p196.80p2,148,905
Mar 20, 2025203.50p209.50p198.20p204.50p2,931,089
Mar 19, 2025216.00p216.00p202.28p203.50p2,342,168
Mar 18, 2025212.00p217.00p211.00p213.00p648,768
Mar 17, 2025210.50p213.50p206.50p211.50p968,990
Mar 14, 2025203.00p212.50p201.50p211.00p1,466,557
Mar 13, 2025204.00p204.00p200.00p202.50p434,335
Mar 12, 2025201.00p206.00p200.87p203.50p472,624
Mar 11, 2025209.00p209.00p200.00p201.00p1,528,782
Mar 10, 2025216.00p216.97p207.50p209.50p540,111
Mar 7, 2025210.50p216.50p209.00p216.50p649,109
Mar 6, 2025216.00p217.00p210.00p212.00p535,425
Mar 5, 2025216.50p219.00p212.00p215.50p782,040
Mar 4, 2025215.50p220.00p210.50p213.00p844,410
Mar 3, 2025210.00p219.50p210.00p219.00p1,538,032
Feb 28, 2025210.00p212.43p209.00p212.00p473,639
Feb 27, 2025211.00p213.50p211.00p211.50p338,803
Feb 26, 2025208.50p216.50p208.50p213.50p249,941
Feb 25, 2025215.00p215.00p207.50p208.50p333,956
Feb 24, 2025215.00p215.00p207.50p212.50p365,220
Feb 21, 2025213.50p216.00p210.57p212.00p244,478
Feb 20, 2025210.00p217.00p208.35p212.00p1,139,257
Feb 19, 2025215.00p220.11p210.50p214.00p851,672
Feb 18, 2025223.00p224.40p215.00p216.00p518,303
Feb 17, 2025224.50p224.50p218.22p220.00p554,448
Feb 14, 2025222.00p227.00p216.50p219.00p416,744
Feb 13, 2025226.50p229.08p218.58p226.00p1,396,264
Feb 12, 2025216.00p226.00p216.00p225.00p862,799
Feb 11, 2025208.00p219.00p206.81p218.00p542,500
Feb 10, 2025208.00p209.50p204.00p206.00p1,124,209
Feb 7, 2025207.00p209.50p205.00p208.00p506,986
Showing 1 to 50 of 253
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00