196.00p+6.00 (+3.16%)28 Mar 2024, 17:53
Advanced Medical Solutions Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 190.20p | 197.81p | 189.20p | 196.00p | 756,856 |
Mar 27, 2024 | 187.00p | 191.60p | 182.40p | 190.00p | 2,466,699 |
Mar 26, 2024 | 186.60p | 187.00p | 183.20p | 185.80p | 787,995 |
Mar 25, 2024 | 192.00p | 192.00p | 184.80p | 186.00p | 339,078 |
Mar 22, 2024 | 190.60p | 191.78p | 185.00p | 186.60p | 1,234,045 |
Mar 21, 2024 | 192.20p | 192.90p | 187.20p | 189.20p | 617,562 |
Mar 20, 2024 | 194.40p | 194.80p | 188.20p | 189.20p | 493,824 |
Mar 19, 2024 | 190.00p | 196.20p | 181.60p | 193.00p | 5,381,556 |
Mar 18, 2024 | 187.40p | 193.20p | 181.00p | 187.20p | 942,530 |
Mar 15, 2024 | 206.00p | 206.00p | 186.00p | 186.00p | 1,435,889 |
Mar 14, 2024 | 212.50p | 215.94p | 205.00p | 205.00p | 419,518 |
Mar 13, 2024 | 214.00p | 220.00p | 212.00p | 212.00p | 890,686 |
Mar 12, 2024 | 209.50p | 213.40p | 203.00p | 210.50p | 225,328 |
Mar 11, 2024 | 217.00p | 217.33p | 209.50p | 212.00p | 212,584 |
Mar 8, 2024 | 216.00p | 218.50p | 212.50p | 216.00p | 240,557 |
Mar 7, 2024 | 216.00p | 219.50p | 212.80p | 218.00p | 262,091 |
Mar 6, 2024 | 210.00p | 216.00p | 209.50p | 214.50p | 208,525 |
Mar 5, 2024 | 204.00p | 209.50p | 203.00p | 208.50p | 413,003 |
Mar 4, 2024 | 209.50p | 209.50p | 206.01p | 206.50p | 945,113 |
Mar 1, 2024 | 206.50p | 212.00p | 206.00p | 207.50p | 591,969 |
Feb 29, 2024 | 207.00p | 210.00p | 205.50p | 210.00p | 350,674 |
Feb 28, 2024 | 206.00p | 207.90p | 203.50p | 205.50p | 133,301 |
Feb 27, 2024 | 209.00p | 213.16p | 207.00p | 209.00p | 145,787 |
Feb 26, 2024 | 206.50p | 215.95p | 205.50p | 209.50p | 286,337 |
Feb 23, 2024 | 211.50p | 216.50p | 206.50p | 209.00p | 148,252 |
Feb 22, 2024 | 209.50p | 215.00p | 206.00p | 210.50p | 409,839 |
Feb 21, 2024 | 210.00p | 212.00p | 206.93p | 209.50p | 198,006 |
Feb 20, 2024 | 208.50p | 212.00p | 208.00p | 209.00p | 223,890 |
Feb 19, 2024 | 207.50p | 211.50p | 207.25p | 210.50p | 234,742 |
Feb 16, 2024 | 208.50p | 211.50p | 202.50p | 209.50p | 130,376 |
Feb 15, 2024 | 209.00p | 209.50p | 203.50p | 206.50p | 300,639 |
Feb 14, 2024 | 198.20p | 207.50p | 198.00p | 207.00p | 126,914 |
Feb 13, 2024 | 209.00p | 212.50p | 200.00p | 203.50p | 162,445 |
Feb 12, 2024 | 207.00p | 214.50p | 206.00p | 209.50p | 345,708 |
Feb 9, 2024 | 211.00p | 214.00p | 208.00p | 209.00p | 381,944 |
Feb 8, 2024 | 202.50p | 213.00p | 201.00p | 211.00p | 421,020 |
Feb 7, 2024 | 208.00p | 211.79p | 203.00p | 205.00p | 777,377 |
Feb 6, 2024 | 203.00p | 212.00p | 200.00p | 210.50p | 209,801 |
Feb 5, 2024 | 211.50p | 213.88p | 204.50p | 205.50p | 663,348 |
Feb 2, 2024 | 210.00p | 216.50p | 210.00p | 212.50p | 172,921 |
Feb 1, 2024 | 207.50p | 212.50p | 207.50p | 210.50p | 170,235 |
Jan 31, 2024 | 208.00p | 211.00p | 207.00p | 209.50p | 202,886 |
Jan 30, 2024 | 205.50p | 211.50p | 205.50p | 208.50p | 153,976 |
Jan 29, 2024 | 212.00p | 215.16p | 203.50p | 208.50p | 211,653 |
Jan 26, 2024 | 206.00p | 213.50p | 205.00p | 211.50p | 402,034 |
Jan 25, 2024 | 207.00p | 211.63p | 204.00p | 206.00p | 254,978 |
Jan 24, 2024 | 206.50p | 211.00p | 204.50p | 206.00p | 209,629 |
Jan 23, 2024 | 206.00p | 215.00p | 205.00p | 208.50p | 226,935 |
Jan 22, 2024 | 206.00p | 211.00p | 204.50p | 206.50p | 232,038 |
Jan 19, 2024 | 206.00p | 213.50p | 202.50p | 207.00p | 288,352 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.