1. Share Prices

  2. Advanced Medical Solutions Group PLC (AMS)

213.00p+2.50 (+1.19%)29 Nov 2024, 16:36
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

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 2024213.00p213.00p208.00p212.50p657,080
Nov 26, 2024206.00p211.01p206.00p207.00p152,264
Nov 25, 2024214.00p214.00p206.00p210.00p608,895
Nov 22, 2024200.00p211.00p200.00p209.50p458,938
Nov 21, 2024200.00p204.50p194.20p204.50p664,878
Nov 20, 2024202.00p204.00p197.00p199.00p288,887
Nov 19, 2024200.50p203.00p198.40p201.50p447,741
Nov 18, 2024204.00p204.47p199.20p202.00p363,379
Nov 15, 2024208.00p210.38p202.00p203.50p247,828
Nov 14, 2024216.00p217.23p209.00p210.50p206,328
Nov 13, 2024230.00p230.00p215.50p215.50p303,514
Nov 12, 2024224.50p226.50p222.50p225.00p424,739
Nov 11, 2024214.00p227.00p212.50p225.50p502,453
Nov 8, 2024219.50p219.50p212.00p212.00p190,002
Nov 7, 2024220.50p223.50p216.00p217.00p215,650
Nov 6, 2024228.00p235.15p219.00p219.50p713,239
Nov 5, 2024239.50p239.50p228.50p229.50p635,868
Nov 4, 2024239.50p239.50p231.00p232.50p722,488
Nov 1, 2024225.00p237.33p225.00p233.00p610,211
Oct 31, 2024232.50p242.00p224.86p226.50p2,363,694
Oct 30, 2024211.50p240.50p208.00p239.00p2,566,432
Oct 29, 2024198.40p208.50p195.00p208.50p983,264
Oct 28, 2024188.80p199.62p188.80p197.00p557,270
Oct 25, 2024198.00p204.50p189.40p191.80p590,466
Oct 24, 2024201.50p203.50p198.40p198.40p269,992
Oct 23, 2024200.00p206.00p200.00p200.50p399,383
Oct 22, 2024207.00p207.00p199.18p203.00p1,414,735
Oct 21, 2024210.00p214.50p201.50p201.50p505,950
Oct 18, 2024211.50p215.00p209.22p211.00p957,569
Oct 17, 2024209.00p213.50p208.00p213.50p835,452
Oct 16, 2024210.00p210.00p206.00p208.00p621,164
Oct 15, 2024204.00p208.00p202.74p208.00p393,056
Oct 14, 2024204.50p207.00p202.68p204.00p281,911
Oct 11, 2024209.00p209.00p201.50p204.00p354,814
Oct 10, 2024204.00p206.50p201.00p202.50p576,009
Oct 9, 2024198.00p207.00p198.00p204.00p588,453
Oct 8, 2024199.00p201.50p195.00p199.00p397,060
Oct 7, 2024205.00p207.00p200.00p200.00p248,348
Oct 4, 2024207.50p210.50p203.00p206.00p233,572
Oct 3, 2024215.00p215.00p207.50p207.50p317,115
Oct 2, 2024214.50p217.00p210.50p212.00p250,262
Oct 1, 2024222.00p222.00p206.50p215.00p225,235
Sep 30, 2024222.50p224.00p216.00p217.00p315,843
Sep 27, 2024227.00p227.00p220.00p222.50p345,103
Sep 26, 2024221.00p225.00p218.93p222.00p828,867
Sep 25, 2024221.00p223.90p218.62p220.00p632,957
Sep 24, 2024233.00p233.00p223.34p224.00p618,817
Sep 23, 2024226.00p234.70p226.00p230.00p621,546
Sep 20, 2024240.00p246.50p225.00p225.00p559,311
Sep 19, 2024245.00p255.00p243.50p245.00p537,562
123456
Showing 1 to 50 of 255

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.