- Share Prices
Advanced Medical Solutions Group PLC (AMS)
181.00p-1.60 (-0.88%)22 Apr 2025, 15:38
Advanced Medical Solutions Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2025 | 188.20p | 193.80p | 180.60p | 182.60p | 334,840 |
Apr 16, 2025 | 185.00p | 188.60p | 182.20p | 188.00p | 320,567 |
Apr 15, 2025 | 188.60p | 193.80p | 187.40p | 187.40p | 409,225 |
Apr 14, 2025 | 186.00p | 190.80p | 186.00p | 189.40p | 381,768 |
Apr 11, 2025 | 190.00p | 194.00p | 180.00p | 183.40p | 552,381 |
Apr 10, 2025 | 193.00p | 200.50p | 189.40p | 190.00p | 1,431,563 |
Apr 9, 2025 | 195.00p | 202.50p | 177.00p | 178.00p | 2,073,144 |
Apr 8, 2025 | 200.50p | 203.50p | 197.20p | 202.50p | 1,311,873 |
Apr 7, 2025 | 203.00p | 209.00p | 195.00p | 197.00p | 4,174,149 |
Apr 4, 2025 | 219.00p | 219.50p | 206.00p | 208.00p | 2,059,754 |
Apr 3, 2025 | 225.50p | 229.50p | 218.00p | 218.50p | 852,148 |
Apr 2, 2025 | 224.00p | 228.00p | 218.57p | 227.50p | 1,271,541 |
Apr 1, 2025 | 236.00p | 236.00p | 223.50p | 225.00p | 2,801,412 |
Mar 31, 2025 | 235.00p | 237.63p | 232.00p | 232.00p | 914,861 |
Mar 28, 2025 | 238.00p | 240.67p | 228.00p | 237.00p | 1,320,068 |
Mar 27, 2025 | 197.00p | 236.00p | 195.40p | 233.50p | 4,864,988 |
Mar 26, 2025 | 206.50p | 206.50p | 198.20p | 198.60p | 515,764 |
Mar 25, 2025 | 198.00p | 207.50p | 197.60p | 202.00p | 1,217,057 |
Mar 24, 2025 | 197.80p | 199.40p | 195.00p | 196.40p | 1,457,308 |
Mar 21, 2025 | 204.00p | 205.50p | 192.80p | 196.80p | 2,148,905 |
Mar 20, 2025 | 203.50p | 209.50p | 198.20p | 204.50p | 2,931,089 |
Mar 19, 2025 | 216.00p | 216.00p | 202.28p | 203.50p | 2,342,168 |
Mar 18, 2025 | 212.00p | 217.00p | 211.00p | 213.00p | 648,768 |
Mar 17, 2025 | 210.50p | 213.50p | 206.50p | 211.50p | 968,990 |
Mar 14, 2025 | 203.00p | 212.50p | 201.50p | 211.00p | 1,466,557 |
Mar 13, 2025 | 204.00p | 204.00p | 200.00p | 202.50p | 434,335 |
Mar 12, 2025 | 201.00p | 206.00p | 200.87p | 203.50p | 472,624 |
Mar 11, 2025 | 209.00p | 209.00p | 200.00p | 201.00p | 1,528,782 |
Mar 10, 2025 | 216.00p | 216.97p | 207.50p | 209.50p | 540,111 |
Mar 7, 2025 | 210.50p | 216.50p | 209.00p | 216.50p | 649,109 |
Mar 6, 2025 | 216.00p | 217.00p | 210.00p | 212.00p | 535,425 |
Mar 5, 2025 | 216.50p | 219.00p | 212.00p | 215.50p | 782,040 |
Mar 4, 2025 | 215.50p | 220.00p | 210.50p | 213.00p | 844,410 |
Mar 3, 2025 | 210.00p | 219.50p | 210.00p | 219.00p | 1,538,032 |
Feb 28, 2025 | 210.00p | 212.43p | 209.00p | 212.00p | 473,639 |
Feb 27, 2025 | 211.00p | 213.50p | 211.00p | 211.50p | 338,803 |
Feb 26, 2025 | 208.50p | 216.50p | 208.50p | 213.50p | 249,941 |
Feb 25, 2025 | 215.00p | 215.00p | 207.50p | 208.50p | 333,956 |
Feb 24, 2025 | 215.00p | 215.00p | 207.50p | 212.50p | 365,220 |
Feb 21, 2025 | 213.50p | 216.00p | 210.57p | 212.00p | 244,478 |
Feb 20, 2025 | 210.00p | 217.00p | 208.35p | 212.00p | 1,139,257 |
Feb 19, 2025 | 215.00p | 220.11p | 210.50p | 214.00p | 851,672 |
Feb 18, 2025 | 223.00p | 224.40p | 215.00p | 216.00p | 518,303 |
Feb 17, 2025 | 224.50p | 224.50p | 218.22p | 220.00p | 554,448 |
Feb 14, 2025 | 222.00p | 227.00p | 216.50p | 219.00p | 416,744 |
Feb 13, 2025 | 226.50p | 229.08p | 218.58p | 226.00p | 1,396,264 |
Feb 12, 2025 | 216.00p | 226.00p | 216.00p | 225.00p | 862,799 |
Feb 11, 2025 | 208.00p | 219.00p | 206.81p | 218.00p | 542,500 |
Feb 10, 2025 | 208.00p | 209.50p | 204.00p | 206.00p | 1,124,209 |
Feb 7, 2025 | 207.00p | 209.50p | 205.00p | 208.00p | 506,986 |