Advanced Medical Solutions Group plc (AMS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 192.40 | 196.00 | 189.17 | 195.40 | 195.40 | 342,131 |
| May 02, 2024 | 195.00 | 195.40 | 192.00 | 193.00 | 193.00 | 286,876 |
| May 01, 2024 | 191.40 | 195.80 | 189.60 | 194.20 | 194.20 | 442,657 |
| Apr 30, 2024 | 189.80 | 190.60 | 187.80 | 189.40 | 189.40 | 711,676 |
| Apr 29, 2024 | 187.60 | 190.00 | 185.20 | 189.00 | 189.00 | 193,420 |
| Apr 26, 2024 | 187.40 | 189.20 | 185.05 | 185.80 | 185.80 | 272,263 |
| Apr 25, 2024 | 189.60 | 192.12 | 184.32 | 186.60 | 186.60 | 600,273 |
| Apr 24, 2024 | 190.20 | 192.66 | 189.32 | 192.20 | 192.20 | 4,685,146 |
| Apr 23, 2024 | 189.20 | 192.25 | 187.40 | 190.40 | 190.40 | 284,402 |
| Apr 22, 2024 | 185.00 | 190.60 | 180.20 | 187.60 | 187.60 | 427,467 |
| Apr 19, 2024 | 183.00 | 186.80 | 182.00 | 183.60 | 183.60 | 218,849 |
| Apr 18, 2024 | 187.40 | 187.40 | 180.60 | 184.40 | 184.40 | 344,397 |
| Apr 17, 2024 | 182.80 | 186.00 | 180.88 | 184.00 | 184.00 | 1,243,157 |
| Apr 16, 2024 | 179.20 | 183.80 | 179.20 | 182.00 | 182.00 | 580,140 |
| Apr 15, 2024 | 177.80 | 184.00 | 176.60 | 183.40 | 183.40 | 609,232 |
| Apr 12, 2024 | 184.60 | 185.60 | 178.40 | 179.20 | 179.20 | 270,847 |
| Apr 11, 2024 | 177.80 | 183.00 | 177.80 | 182.60 | 182.60 | 298,813 |
| Apr 10, 2024 | 180.20 | 184.20 | 179.59 | 183.00 | 183.00 | 456,524 |
| Apr 09, 2024 | 180.00 | 181.60 | 178.00 | 180.00 | 180.00 | 743,739 |
| Apr 08, 2024 | 182.40 | 189.20 | 179.20 | 180.00 | 180.00 | 650,227 |
| Apr 05, 2024 | 183.80 | 184.40 | 180.40 | 181.40 | 181.40 | 394,214 |
| Apr 04, 2024 | 182.00 | 186.40 | 182.87 | 184.60 | 184.60 | 347,185 |
| Apr 03, 2024 | 185.00 | 191.60 | 184.40 | 186.20 | 186.20 | 556,901 |
| Apr 02, 2024 | 199.20 | 199.20 | 187.00 | 187.40 | 187.40 | 467,813 |
| Mar 28, 2024 | 190.20 | 197.81 | 189.20 | 196.00 | 196.00 | 756,856 |
| Mar 27, 2024 | 187.00 | 191.60 | 182.40 | 190.00 | 190.00 | 2,466,699 |
| Mar 26, 2024 | 186.60 | 187.00 | 183.20 | 185.80 | 185.80 | 787,995 |
| Mar 25, 2024 | 192.00 | 192.00 | 184.80 | 186.00 | 186.00 | 339,078 |
| Mar 22, 2024 | 190.60 | 191.78 | 185.00 | 186.60 | 186.60 | 1,234,045 |
| Mar 21, 2024 | 192.20 | 192.90 | 187.20 | 189.20 | 189.20 | 617,562 |
| Mar 20, 2024 | 194.40 | 194.80 | 188.20 | 189.20 | 189.20 | 493,824 |
| Mar 19, 2024 | 190.00 | 196.20 | 181.60 | 193.00 | 193.00 | 5,381,556 |
| Mar 18, 2024 | 187.40 | 193.20 | 181.00 | 187.20 | 187.20 | 942,530 |
| Mar 15, 2024 | 206.00 | 206.00 | 186.00 | 186.00 | 186.00 | 1,435,889 |
| Mar 14, 2024 | 212.50 | 215.94 | 205.00 | 205.00 | 205.00 | 419,518 |
| Mar 13, 2024 | 214.00 | 220.00 | 212.00 | 212.00 | 212.00 | 890,686 |
| Mar 12, 2024 | 209.50 | 213.40 | 203.00 | 210.50 | 210.50 | 225,328 |
| Mar 11, 2024 | 217.00 | 217.33 | 209.50 | 212.00 | 212.00 | 212,584 |
| Mar 08, 2024 | 216.00 | 218.50 | 212.50 | 216.00 | 216.00 | 240,557 |
| Mar 07, 2024 | 216.00 | 219.50 | 212.80 | 218.00 | 218.00 | 262,091 |
| Mar 06, 2024 | 210.00 | 216.00 | 209.50 | 214.50 | 214.50 | 208,525 |
| Mar 05, 2024 | 204.00 | 209.50 | 203.00 | 208.50 | 208.50 | 413,003 |
| Mar 04, 2024 | 209.50 | 209.50 | 206.01 | 206.50 | 206.50 | 945,113 |
| Mar 01, 2024 | 206.50 | 212.00 | 206.00 | 207.50 | 207.50 | 591,969 |
| Feb 29, 2024 | 207.00 | 210.00 | 205.50 | 210.00 | 210.00 | 350,674 |
| Feb 28, 2024 | 206.00 | 207.90 | 203.50 | 205.50 | 205.50 | 133,301 |
| Feb 27, 2024 | 209.00 | 213.16 | 207.00 | 209.00 | 209.00 | 145,787 |
| Feb 26, 2024 | 206.50 | 215.95 | 205.50 | 209.50 | 209.50 | 286,337 |
| Feb 23, 2024 | 211.50 | 216.50 | 206.50 | 209.00 | 209.00 | 148,252 |
| Feb 22, 2024 | 209.50 | 215.00 | 206.00 | 210.50 | 210.50 | 409,839 |
| Feb 21, 2024 | 210.00 | 212.00 | 206.93 | 209.50 | 209.50 | 198,006 |
| Feb 20, 2024 | 208.50 | 212.00 | 208.00 | 209.00 | 209.00 | 223,890 |
| Feb 19, 2024 | 207.50 | 211.50 | 207.25 | 210.50 | 210.50 | 234,742 |
| Feb 16, 2024 | 208.50 | 211.50 | 202.50 | 209.50 | 209.50 | 130,376 |
| Feb 15, 2024 | 209.00 | 209.50 | 203.50 | 206.50 | 206.50 | 300,639 |
| Feb 14, 2024 | 198.20 | 207.50 | 198.00 | 207.00 | 207.00 | 126,914 |
| Feb 13, 2024 | 209.00 | 212.50 | 200.00 | 203.50 | 203.50 | 162,445 |
| Feb 12, 2024 | 207.00 | 214.50 | 206.00 | 209.50 | 209.50 | 345,708 |
| Feb 09, 2024 | 211.00 | 214.00 | 208.00 | 209.00 | 209.00 | 381,944 |
| Feb 08, 2024 | 202.50 | 213.00 | 201.00 | 211.00 | 211.00 | 421,020 |
| Feb 07, 2024 | 208.00 | 211.79 | 203.00 | 205.00 | 205.00 | 777,377 |
| Feb 06, 2024 | 203.00 | 212.00 | 200.00 | 210.50 | 210.50 | 209,801 |
| Feb 05, 2024 | 211.50 | 213.88 | 204.50 | 205.50 | 205.50 | 663,348 |
| Feb 02, 2024 | 210.00 | 216.50 | 210.00 | 212.50 | 212.50 | 172,921 |
| Feb 01, 2024 | 207.50 | 212.50 | 207.50 | 210.50 | 210.50 | 170,235 |
| Jan 31, 2024 | 208.00 | 211.00 | 207.00 | 209.50 | 209.50 | 202,886 |
| Jan 30, 2024 | 205.50 | 211.50 | 205.50 | 208.50 | 208.50 | 153,976 |
| Jan 29, 2024 | 212.00 | 215.16 | 203.50 | 208.50 | 208.50 | 211,653 |
| Jan 26, 2024 | 206.00 | 213.50 | 205.00 | 211.50 | 211.50 | 402,034 |
| Jan 25, 2024 | 207.00 | 211.63 | 204.00 | 206.00 | 206.00 | 254,978 |
| Jan 24, 2024 | 206.50 | 211.00 | 204.50 | 206.00 | 206.00 | 209,629 |
| Jan 23, 2024 | 206.00 | 215.00 | 205.00 | 208.50 | 208.50 | 226,935 |
| Jan 22, 2024 | 206.00 | 211.00 | 204.50 | 206.50 | 206.50 | 232,038 |
| Jan 19, 2024 | 206.00 | 213.50 | 202.50 | 207.00 | 207.00 | 288,352 |
| Jan 18, 2024 | 208.00 | 211.00 | 203.98 | 209.50 | 209.50 | 274,781 |
| Jan 17, 2024 | 213.50 | 213.50 | 202.50 | 209.00 | 209.00 | 145,103 |
| Jan 16, 2024 | 206.50 | 212.00 | 206.50 | 211.00 | 211.00 | 168,554 |
| Jan 15, 2024 | 214.00 | 217.00 | 206.00 | 211.50 | 211.50 | 280,239 |
| Jan 12, 2024 | 216.00 | 217.50 | 211.50 | 215.00 | 215.00 | 209,858 |
| Jan 11, 2024 | 212.50 | 216.66 | 209.51 | 213.00 | 213.00 | 264,300 |
| Jan 10, 2024 | 198.00 | 215.00 | 198.00 | 215.00 | 215.00 | 604,778 |
| Jan 09, 2024 | 205.00 | 204.50 | 201.50 | 203.00 | 203.00 | 156,335 |
| Jan 08, 2024 | 197.00 | 206.50 | 197.00 | 203.00 | 203.00 | 237,880 |
| Jan 05, 2024 | 199.20 | 206.50 | 196.60 | 201.50 | 201.50 | 255,674 |
| Jan 04, 2024 | 200.50 | 204.50 | 198.60 | 203.00 | 203.00 | 435,792 |
| Jan 03, 2024 | 205.00 | 207.38 | 200.00 | 201.00 | 201.00 | 310,110 |
| Jan 02, 2024 | 210.00 | 217.50 | 206.50 | 208.00 | 208.00 | 277,581 |
| Dec 29, 2023 | 211.50 | 211.78 | 205.50 | 207.50 | 207.50 | 41,855 |
| Dec 28, 2023 | 211.50 | 217.00 | 209.50 | 212.00 | 212.00 | 80,184 |
| Dec 27, 2023 | 209.00 | 217.00 | 209.00 | 213.00 | 213.00 | 331,523 |
| Dec 22, 2023 | 210.00 | 215.00 | 208.48 | 212.00 | 212.00 | 470,977 |
| Dec 21, 2023 | 213.50 | 215.00 | 209.02 | 210.50 | 210.50 | 187,525 |
| Dec 20, 2023 | 215.00 | 218.50 | 210.65 | 215.00 | 215.00 | 429,968 |
| Dec 19, 2023 | 215.00 | 215.00 | 205.00 | 215.00 | 215.00 | 663,936 |
| Dec 18, 2023 | 214.00 | 214.75 | 208.50 | 210.50 | 210.50 | 270,147 |
| Dec 15, 2023 | 205.00 | 215.00 | 205.00 | 213.00 | 213.00 | 200,589 |
| Dec 14, 2023 | 200.00 | 217.50 | 200.00 | 213.50 | 213.50 | 582,970 |
| Dec 13, 2023 | 197.60 | 206.95 | 197.60 | 202.00 | 202.00 | 843,275 |
| Dec 12, 2023 | 190.00 | 210.00 | 190.00 | 205.50 | 205.50 | 199,009 |
| Dec 11, 2023 | 196.00 | 200.00 | 191.00 | 197.40 | 197.40 | 338,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.