Shares Magazine
204.50p-5.00 (-2.39%)11 Jul 2025, 18:23
Advanced Medical Solutions Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 209.00p | 212.00p | 204.00p | 204.50p | 326,807 |
| Jul 10, 2025 | 205.50p | 211.50p | 205.50p | 209.50p | 395,818 |
| Jul 9, 2025 | 205.50p | 210.50p | 204.00p | 206.00p | 439,403 |
| Jul 8, 2025 | 206.50p | 207.72p | 203.00p | 206.00p | 184,858 |
| Jul 7, 2025 | 207.00p | 215.50p | 203.50p | 206.50p | 325,676 |
| Jul 4, 2025 | 211.00p | 211.00p | 205.00p | 206.50p | 260,893 |
| Jul 3, 2025 | 207.50p | 213.00p | 203.80p | 209.00p | 514,532 |
| Jul 2, 2025 | 210.00p | 210.70p | 202.00p | 204.00p | 482,095 |
| Jul 1, 2025 | 216.00p | 219.50p | 208.00p | 210.00p | 1,053,722 |
| Jun 30, 2025 | 221.00p | 221.00p | 215.00p | 217.00p | 678,466 |
| Jun 27, 2025 | 209.00p | 218.50p | 209.00p | 215.00p | 221,983 |
| Jun 26, 2025 | 215.00p | 217.26p | 212.00p | 213.00p | 359,770 |
| Jun 25, 2025 | 206.50p | 220.55p | 206.50p | 215.50p | 565,836 |
| Jun 24, 2025 | 213.50p | 215.00p | 206.50p | 206.50p | 731,112 |
| Jun 23, 2025 | 207.50p | 212.50p | 206.50p | 211.00p | 529,202 |
| Jun 20, 2025 | 204.50p | 212.00p | 204.50p | 207.50p | 470,611 |
| Jun 19, 2025 | 204.00p | 209.00p | 204.00p | 206.50p | 257,668 |
| Jun 18, 2025 | 203.00p | 210.50p | 201.50p | 208.50p | 914,120 |
| Jun 17, 2025 | 204.00p | 210.00p | 203.35p | 203.50p | 268,238 |
| Jun 16, 2025 | 205.00p | 215.50p | 205.00p | 209.00p | 267,692 |
| Jun 13, 2025 | 210.00p | 216.00p | 210.00p | 214.50p | 310,668 |
| Jun 12, 2025 | 206.00p | 216.87p | 206.00p | 213.00p | 255,952 |
| Jun 11, 2025 | 211.00p | 218.00p | 211.00p | 216.00p | 1,426,407 |
| Jun 10, 2025 | 210.00p | 217.50p | 210.00p | 215.00p | 571,259 |
| Jun 9, 2025 | 218.00p | 219.50p | 212.50p | 213.00p | 515,360 |
| Jun 6, 2025 | 204.00p | 215.50p | 204.00p | 214.00p | 322,014 |
| Jun 5, 2025 | 205.00p | 217.00p | 205.00p | 211.50p | 342,495 |
| Jun 4, 2025 | 206.00p | 210.50p | 206.00p | 210.00p | 4,285,128 |
| Jun 3, 2025 | 200.00p | 206.50p | 200.00p | 206.50p | 777,733 |
| Jun 2, 2025 | 191.80p | 205.50p | 191.80p | 205.50p | 572,069 |
| May 30, 2025 | 202.00p | 202.67p | 196.60p | 197.60p | 524,344 |
| May 29, 2025 | 198.00p | 200.50p | 197.40p | 200.00p | 289,989 |
| May 28, 2025 | 198.00p | 198.50p | 195.60p | 197.80p | 1,308,467 |
| May 27, 2025 | 203.50p | 203.50p | 194.00p | 197.60p | 680,002 |
| May 23, 2025 | 191.00p | 199.80p | 191.00p | 194.40p | 565,269 |
| May 22, 2025 | 200.00p | 200.00p | 195.00p | 197.60p | 281,962 |
| May 21, 2025 | 194.00p | 199.00p | 194.00p | 197.20p | 449,711 |
| May 20, 2025 | 190.40p | 197.00p | 190.34p | 196.60p | 336,253 |
| May 19, 2025 | 185.60p | 194.34p | 185.60p | 191.80p | 357,255 |
| May 16, 2025 | 188.40p | 198.60p | 188.40p | 194.80p | 348,676 |
| May 15, 2025 | 188.40p | 195.00p | 188.40p | 195.00p | 256,655 |
| May 14, 2025 | 192.00p | 199.20p | 188.99p | 193.60p | 330,089 |
| May 13, 2025 | 196.00p | 196.80p | 189.47p | 190.60p | 1,034,837 |
| May 12, 2025 | 194.00p | 198.20p | 191.60p | 195.80p | 1,119,875 |
| May 9, 2025 | 192.60p | 195.88p | 190.40p | 192.80p | 356,614 |
| May 8, 2025 | 199.60p | 199.60p | 191.00p | 191.40p | 380,402 |
| May 7, 2025 | 197.00p | 198.40p | 192.40p | 195.80p | 610,556 |
| May 6, 2025 | 203.50p | 203.50p | 192.80p | 196.00p | 659,570 |
| May 2, 2025 | 198.60p | 214.00p | 195.60p | 204.50p | 1,909,934 |
| May 1, 2025 | 195.00p | 199.00p | 190.20p | 199.00p | 650,668 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.