UK markets closed

Advanced Medical Solutions Group plc (AMS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
214.50-2.50 (-1.15%)
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024213.50216.50212.00214.50214.50821,747
13 Jun 2024219.00219.93215.00217.00217.00244,188
12 Jun 2024219.00221.00216.50218.00218.00527,337
11 Jun 2024216.00219.00214.00219.00219.00612,987
10 Jun 2024214.00217.50210.00214.50214.50276,780
07 Jun 2024213.00214.50210.33214.00214.00194,836
06 Jun 2024213.50216.50212.50213.00213.00141,182
05 Jun 2024209.00216.50209.00214.50214.50196,332
04 Jun 2024213.00215.50210.00211.00211.00365,248
03 Jun 2024214.00221.50214.00214.00214.00495,625
31 May 2024216.00218.00214.00217.00217.00617,654
30 May 2024208.00217.00208.00216.00216.00341,023
30 May 20241.66 Dividend
29 May 2024215.00221.50208.50210.00208.34311,392
28 May 2024209.00220.00209.00216.50214.79383,811
24 May 2024207.00213.50207.00213.00211.32233,588
23 May 2024207.00213.50207.00211.00209.33203,097
22 May 2024210.00214.50210.00212.00210.32304,489
21 May 2024213.00214.83210.00213.00211.32413,651
20 May 2024205.00215.25205.00213.00211.32286,001
17 May 2024210.00218.16207.00210.50208.841,110,630
16 May 2024213.00216.50213.00216.50214.79425,198
15 May 2024205.00216.00205.00214.50212.80291,512
14 May 2024200.00214.00200.00211.50209.83518,823
13 May 2024200.00209.00200.00207.50205.86234,956
10 May 2024200.00207.50200.00203.50201.89388,249
09 May 2024194.00205.50194.00202.50200.90293,327
08 May 2024191.20200.00190.60198.60197.03234,922
07 May 2024190.00196.60190.00194.80193.262,019,880
03 May 2024192.40196.00189.17195.40193.86342,131
02 May 2024195.00195.40192.00193.00191.47286,876
01 May 2024191.40195.80189.60194.20192.66442,657
30 Apr 2024189.80190.60187.80189.40187.90711,676
29 Apr 2024187.60190.00185.20189.00187.51193,420
26 Apr 2024187.40189.20185.05185.80184.33272,263
25 Apr 2024189.60192.12184.32186.60185.12600,273
24 Apr 2024190.20192.66189.32192.20190.684,685,146
23 Apr 2024189.20192.25187.40190.40188.89284,402
22 Apr 2024185.00190.60180.20187.60186.12427,467
19 Apr 2024183.00186.80182.00183.60182.15218,849
18 Apr 2024187.40187.40180.60184.40182.94344,397
17 Apr 2024182.80186.00180.88184.00182.551,243,157
16 Apr 2024179.20183.80179.20182.00180.56580,140
15 Apr 2024177.80184.00176.60183.40181.95609,232
12 Apr 2024184.60185.60178.40179.20177.78270,847
11 Apr 2024177.80183.00177.80182.60181.16298,813
10 Apr 2024180.20184.20179.59183.00181.55456,524
09 Apr 2024180.00181.60178.00180.00178.58743,739
08 Apr 2024182.40189.20179.20180.00178.58650,227
05 Apr 2024183.80184.40180.40181.40179.97394,214
04 Apr 2024182.00186.40182.87184.60183.14347,185
03 Apr 2024185.00191.60184.40186.20184.73556,901
02 Apr 2024199.20199.20187.00187.40185.92467,813
28 Mar 2024190.20197.81189.20196.00194.45756,856
27 Mar 2024187.00191.60182.40190.00188.502,466,699
26 Mar 2024186.60187.00183.20185.80184.33787,995
25 Mar 2024192.00192.00184.80186.00184.53339,078
22 Mar 2024190.60191.78185.00186.60185.121,234,045
21 Mar 2024192.20192.90187.20189.20187.70617,562
20 Mar 2024194.40194.80188.20189.20187.70493,824
19 Mar 2024190.00196.20181.60193.00191.475,381,556
18 Mar 2024187.40193.20181.00187.20185.72942,530
15 Mar 2024206.00206.00186.00186.00184.531,435,889
14 Mar 2024212.50215.94205.00205.00203.38419,518
13 Mar 2024214.00220.00212.00212.00210.32890,686
12 Mar 2024209.50213.40203.00210.50208.84225,328
11 Mar 2024217.00217.33209.50212.00210.32212,584
08 Mar 2024216.00218.50212.50216.00214.29240,557
07 Mar 2024216.00219.50212.80218.00216.28262,091
06 Mar 2024210.00216.00209.50214.50212.80208,525
05 Mar 2024204.00209.50203.00208.50206.85413,003
04 Mar 2024209.50209.50206.01206.50204.87945,113
01 Mar 2024206.50212.00206.00207.50205.86591,969
29 Feb 2024207.00210.00205.50210.00208.34350,674
28 Feb 2024206.00207.90203.50205.50203.88133,301
27 Feb 2024209.00213.16207.00209.00207.35145,787
26 Feb 2024206.50215.95205.50209.50207.84286,337
23 Feb 2024211.50216.50206.50209.00207.35148,252
22 Feb 2024209.50215.00206.00210.50208.84409,839
21 Feb 2024210.00212.00206.93209.50207.84198,006
20 Feb 2024208.50212.00208.00209.00207.35223,890
19 Feb 2024207.50211.50207.25210.50208.84234,742
16 Feb 2024208.50211.50202.50209.50207.84130,376
15 Feb 2024209.00209.50203.50206.50204.87300,639
14 Feb 2024198.20207.50198.00207.00205.36126,914
13 Feb 2024209.00212.50200.00203.50201.89162,445
12 Feb 2024207.00214.50206.00209.50207.84345,708
09 Feb 2024211.00214.00208.00209.00207.35381,944
08 Feb 2024202.50213.00201.00211.00209.33421,020
07 Feb 2024208.00211.79203.00205.00203.38777,377
06 Feb 2024203.00212.00200.00210.50208.84209,801
05 Feb 2024211.50213.88204.50205.50203.88663,348
02 Feb 2024210.00216.50210.00212.50210.82172,921
01 Feb 2024207.50212.50207.50210.50208.84170,235
31 Jan 2024208.00211.00207.00209.50207.84202,886
30 Jan 2024205.50211.50205.50208.50206.85153,976
29 Jan 2024212.00215.16203.50208.50206.85211,653
26 Jan 2024206.00213.50205.00211.50209.83402,034
25 Jan 2024207.00211.63204.00206.00204.37254,978
24 Jan 2024206.50211.00204.50206.00204.37209,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...