Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Advanced Medical Solutions Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 18, 2019 259.05 264.00 256.00 260.50 1,012,383
Sep 17, 2019 246.50 258.00 242.50 257.00 844,125
Sep 16, 2019 226.00 249.00 223.73 244.00 543,144
Sep 13, 2019 224.33 228.15 214.76 226.00 3,404,691
Sep 12, 2019 235.00 244.97 221.48 225.00 2,881,915
Sep 11, 2019 280.00 280.00 229.00 230.00 2,956,334
Sep 10, 2019 287.50 293.50 280.00 281.00 493,848
Sep 9, 2019 295.00 295.00 287.50 292.00 70,068
Sep 6, 2019 295.50 298.00 290.00 295.00 158,751
Sep 5, 2019 315.00 315.00 291.50 294.00 102,732
Sep 4, 2019 314.00 314.00 300.50 302.50 104,214
Sep 3, 2019 307.00 308.50 300.00 305.00 388,300
Sep 2, 2019 318.20 318.20 304.00 308.00 91,033
Aug 30, 2019 312.00 316.65 309.00 314.00 313,443
Aug 29, 2019 322.50 322.50 306.00 315.00 90,321
Aug 28, 2019 322.70 322.70 305.50 310.00 94,276
Aug 27, 2019 324.00 324.00 307.00 314.50 140,027
Aug 26, 2019 314.00 0.00 0.00 313.00 0
Aug 22, 2019 318.70 320.50 313.00 313.00 287,504
Aug 21, 2019 312.00 318.61 312.00 317.50 105,602
Aug 20, 2019 306.55 319.00 306.55 313.00 94,198
Aug 19, 2019 307.50 313.50 305.00 313.00 98,183
Aug 16, 2019 294.06 305.00 291.50 301.50 145,261
Aug 15, 2019 303.00 305.00 296.65 300.50 157,545
Aug 14, 2019 298.75 301.00 288.50 300.00 128,091
Aug 13, 2019 295.50 297.00 288.50 291.50 69,250
Aug 12, 2019 299.50 0.00 289.00 291.50 140,156
Aug 9, 2019 299.50 303.00 286.50 292.50 155,291
Aug 8, 2019 297.00 297.00 281.50 285.00 118,702
Aug 7, 2019 292.50 303.00 286.50 290.00 195,073
Aug 6, 2019 292.50 292.50 278.00 286.50 243,865
Aug 5, 2019 293.28 0.00 280.00 284.00 210,716
Aug 2, 2019 293.28 300.00 289.00 293.50 367,223
Aug 1, 2019 285.00 296.50 285.00 295.50 102,415
Jul 31, 2019 285.50 300.00 285.50 292.00 165,336
Jul 30, 2019 290.00 294.00 285.50 287.00 981,276
Jul 29, 2019 290.00 290.00 285.00 288.00 290,773
Jul 26, 2019 285.00 292.00 283.00 285.00 266,175
Jul 25, 2019 293.00 293.00 288.00 290.00 151,518
Jul 24, 2019 291.00 293.00 287.50 290.00 305,097
Jul 23, 2019 288.50 293.00 288.50 290.00 193,622
Jul 22, 2019 290.05 292.85 287.00 288.00 222,599
Jul 19, 2019 285.28 292.50 281.50 288.50 116,436
Jul 18, 2019 284.78 293.00 282.00 290.50 91,078
Jul 17, 2019 283.06 295.55 283.06 290.00 292,078
Jul 16, 2019 283.01 295.71 282.99 290.00 363,109
Jul 15, 2019 287.25 299.21 259.88 297.00 148,094
Jul 12, 2019 0.00 0.00 294.50 298.50 332,069
Jul 11, 2019 285.50 303.00 285.50 300.00 182,226
Jul 10, 2019 303.00 304.00 297.00 300.00 99,693
Showing 1 to 50 of 261