1. Share Prices

  2. Advanced Medical Solutions Group PLC (AMS)

184.12p-0.28 (-0.15%)19 Apr 2024, 10:00
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
Apr 18, 2024187.40p187.40p180.60p184.40p344,397
Apr 17, 2024182.80p186.00p180.88p184.00p1,243,157
Apr 16, 2024179.20p183.80p179.20p182.00p580,140
Apr 15, 2024177.80p184.00p176.60p183.40p609,232
Apr 12, 2024184.60p185.60p178.40p179.20p270,847
Apr 11, 2024177.80p183.00p177.80p182.60p298,813
Apr 10, 2024180.20p184.20p179.59p183.00p456,524
Apr 9, 2024180.00p181.60p178.00p180.00p743,739
Apr 8, 2024182.40p189.20p179.20p180.00p650,227
Apr 5, 2024183.80p184.40p180.40p181.40p394,214
Apr 4, 2024182.00p186.40p182.87p184.60p347,185
Apr 3, 2024185.00p191.60p184.40p186.20p556,901
Apr 2, 2024199.20p199.20p187.00p187.40p467,813
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
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC466.201.70
Ferrexpo PLC47.451.82
Hochschild Mining PLC153.001.32
Nextenergy Solar Fund Limited73.601.24
Croda International PLC4,897.000.99
Wood Group (John) PLC152.701.13

Fallers

CompanyPrice% Chg
Man Group PLC255.20-4.99
Discoverie Group PLC668.00-3.33
Trustpilot Group PLC183.00-3.17
Jd Sports Fashion PLC116.50-3.16
Dowlais Group PLC78.15-2.74
Scottish Mortgage Investment Trust PLC800.65-2.86