272.00p+10.00 (+3.82%)19 Apr 2021, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Advanced Medical Solutions Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 19, 2021265.00p275.00p261.72p272.00p577,828
Apr 16, 2021267.50p268.98p260.50p262.00p215,585
Apr 15, 2021261.00p265.50p253.50p265.50p390,312
Apr 14, 2021253.00p264.50p253.00p261.00p587,229
Apr 13, 2021243.00p257.00p240.50p255.00p1,000,843
Apr 12, 2021262.00p262.00p250.00p253.50p833,814
Apr 9, 2021250.00p261.50p244.50p253.00p974,912
Apr 8, 2021247.00p256.50p240.50p250.00p620,007
Apr 7, 2021239.50p247.00p234.75p247.00p1,332,187
Apr 6, 2021228.00p239.00p228.00p237.00p327,505
Apr 1, 2021232.00p240.50p228.00p232.50p305,741
Mar 31, 2021236.50p239.70p231.50p233.50p237,682
Mar 30, 2021238.50p238.50p234.11p236.50p440,956
Mar 29, 2021239.50p240.00p235.00p237.00p439,776
Mar 26, 2021239.00p240.00p233.50p235.00p497,233
Mar 25, 2021238.50p239.50p232.33p239.00p590,369
Mar 24, 2021240.00p240.00p232.00p239.00p372,685
Mar 23, 2021236.50p239.76p234.75p236.00p367,180
Mar 22, 2021237.00p239.59p232.22p237.50p331,353
Mar 19, 2021235.50p239.50p231.00p237.50p2,676,561
Mar 18, 2021233.00p240.00p233.00p235.00p564,645
Mar 17, 2021234.00p235.55p228.50p231.50p550,040
Mar 16, 2021232.50p236.50p227.15p232.00p609,935
Mar 15, 2021231.50p238.00p226.00p230.00p566,064
Mar 12, 2021230.00p240.00p226.00p228.50p197,865
Mar 11, 2021239.50p240.00p222.50p230.00p312,290
Mar 10, 2021218.50p228.55p218.50p222.50p3,057,885
Mar 9, 2021227.50p229.50p220.00p225.00p262,683
Mar 8, 2021222.00p241.50p221.00p224.00p880,102
Mar 5, 2021220.50p231.00p220.50p227.00p337,854
Mar 4, 2021231.50p231.50p220.50p226.50p519,797
Mar 3, 2021234.50p241.50p224.00p225.00p231,682
Mar 2, 2021239.00p239.00p228.00p233.00p813,147
Mar 1, 2021235.00p241.00p222.85p233.50p295,012
Feb 26, 2021234.50p236.00p227.00p235.00p338,723
Feb 25, 2021239.50p239.78p229.00p231.50p1,331,594
Feb 24, 2021236.50p236.50p220.50p233.50p399,646
Feb 23, 2021237.00p241.50p225.00p225.00p762,447
Feb 22, 2021237.50p243.50p232.00p232.00p1,701,910
Feb 19, 2021228.50p235.50p228.50p235.50p337,972
Feb 18, 2021234.50p235.00p221.50p234.00p212,444
Feb 17, 2021236.00p240.19p229.76p230.00p211,691
Feb 16, 2021238.50p245.33p233.50p239.00p186,375
Feb 15, 2021241.50p246.50p228.50p241.00p219,163
Feb 12, 2021246.50p246.50p226.50p234.50p179,864
Feb 11, 2021243.00p246.41p232.00p234.50p131,105
Feb 10, 2021238.00p245.00p232.50p241.50p286,033
Feb 9, 2021235.00p247.00p234.88p245.00p249,254
Feb 8, 2021242.00p247.50p238.50p245.00p479,919
Feb 5, 2021233.00p247.50p231.50p240.00p194,046
Showing 1 to 50 of 253