196.00p+6.00 (+3.16%)28 Mar 2024, 17:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Advanced Medical Solutions Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024190.20p197.81p189.20p196.00p756,856
Mar 27, 2024187.00p191.60p182.40p190.00p2,466,699
Mar 26, 2024186.60p187.00p183.20p185.80p787,995
Mar 25, 2024192.00p192.00p184.80p186.00p339,078
Mar 22, 2024190.60p191.78p185.00p186.60p1,234,045
Mar 21, 2024192.20p192.90p187.20p189.20p617,562
Mar 20, 2024194.40p194.80p188.20p189.20p493,824
Mar 19, 2024190.00p196.20p181.60p193.00p5,381,556
Mar 18, 2024187.40p193.20p181.00p187.20p942,530
Mar 15, 2024206.00p206.00p186.00p186.00p1,435,889
Mar 14, 2024212.50p215.94p205.00p205.00p419,518
Mar 13, 2024214.00p220.00p212.00p212.00p890,686
Mar 12, 2024209.50p213.40p203.00p210.50p225,328
Mar 11, 2024217.00p217.33p209.50p212.00p212,584
Mar 8, 2024216.00p218.50p212.50p216.00p240,557
Mar 7, 2024216.00p219.50p212.80p218.00p262,091
Mar 6, 2024210.00p216.00p209.50p214.50p208,525
Mar 5, 2024204.00p209.50p203.00p208.50p413,003
Mar 4, 2024209.50p209.50p206.01p206.50p945,113
Mar 1, 2024206.50p212.00p206.00p207.50p591,969
Feb 29, 2024207.00p210.00p205.50p210.00p350,674
Feb 28, 2024206.00p207.90p203.50p205.50p133,301
Feb 27, 2024209.00p213.16p207.00p209.00p145,787
Feb 26, 2024206.50p215.95p205.50p209.50p286,337
Feb 23, 2024211.50p216.50p206.50p209.00p148,252
Feb 22, 2024209.50p215.00p206.00p210.50p409,839
Feb 21, 2024210.00p212.00p206.93p209.50p198,006
Feb 20, 2024208.50p212.00p208.00p209.00p223,890
Feb 19, 2024207.50p211.50p207.25p210.50p234,742
Feb 16, 2024208.50p211.50p202.50p209.50p130,376
Feb 15, 2024209.00p209.50p203.50p206.50p300,639
Feb 14, 2024198.20p207.50p198.00p207.00p126,914
Feb 13, 2024209.00p212.50p200.00p203.50p162,445
Feb 12, 2024207.00p214.50p206.00p209.50p345,708
Feb 9, 2024211.00p214.00p208.00p209.00p381,944
Feb 8, 2024202.50p213.00p201.00p211.00p421,020
Feb 7, 2024208.00p211.79p203.00p205.00p777,377
Feb 6, 2024203.00p212.00p200.00p210.50p209,801
Feb 5, 2024211.50p213.88p204.50p205.50p663,348
Feb 2, 2024210.00p216.50p210.00p212.50p172,921
Feb 1, 2024207.50p212.50p207.50p210.50p170,235
Jan 31, 2024208.00p211.00p207.00p209.50p202,886
Jan 30, 2024205.50p211.50p205.50p208.50p153,976
Jan 29, 2024212.00p215.16p203.50p208.50p211,653
Jan 26, 2024206.00p213.50p205.00p211.50p402,034
Jan 25, 2024207.00p211.63p204.00p206.00p254,978
Jan 24, 2024206.50p211.00p204.50p206.00p209,629
Jan 23, 2024206.00p215.00p205.00p208.50p226,935
Jan 22, 2024206.00p211.00p204.50p206.50p232,038
Jan 19, 2024206.00p213.50p202.50p207.00p288,352
Showing 1 to 50 of 253