tiprankstipranks
Trending News
More News >
Advanced Medical Solutions Group PLC (GB:AMS)
LSE:AMS
UK Market
Advertisement

Advanced Medical Solutions (AMS) Historical Prices

Compare
25 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 22, 2025
207.00
209.00
204.00
208.00
208.00
+0.97%
209,823
0.40
Aug 21, 2025
207.50
216.00
203.50
206.00
206.00
-0.48%
185,286
0.35
Aug 20, 2025
202.00
207.50
201.00
207.00
207.00
+1.22%
471,174
0.90
Aug 19, 2025
205.00
205.50
201.50
204.50
204.50
+0.25%
438,976
0.84
Aug 18, 2025
205.50
206.00
201.00
204.00
204.00
+1.24%
281,418
0.54
Aug 15, 2025
204.00
206.50
201.00
201.50
201.50
-1.95%
352,877
0.67
Aug 14, 2025
202.00
206.00
201.00
205.50
205.50
+1.73%
308,431
0.59
Aug 13, 2025
207.00
212.00
202.00
202.00
202.00
-1.70%
368,767
0.71
Aug 12, 2025
207.00
209.00
201.50
205.50
205.50
+0.74%
310,501
0.59
Aug 11, 2025
220.00
220.00
204.00
204.00
204.00
-3.77%
383,313
0.72
Aug 08, 2025
201.00
221.00
198.20
212.00
212.00
+5.47%
1,215,688
2.29
Aug 07, 2025
205.00
208.50
200.00
201.00
201.00
-1.23%
253,480
0.48
Aug 06, 2025
205.00
206.00
200.50
203.50
203.50
0.00%
266,709
0.50
Aug 05, 2025
197.20
206.50
197.20
203.50
203.50
+1.24%
206,293
0.38
Aug 04, 2025
200.00
204.00
198.00
201.00
201.00
0.00%
309,234
0.57
Aug 01, 2025
198.20
205.50
198.00
201.00
201.00
-0.50%
467,803
0.82
Jul 31, 2025
199.60
204.00
197.60
202.00
202.00
+1.20%
727,978
1.28
Jul 30, 2025
202.00
206.00
198.40
199.60
199.60
-0.94%
383,120
0.67
Jul 29, 2025
203.50
207.00
201.50
201.50
201.50
-0.98%
238,682
0.41
Jul 28, 2025
211.00
211.00
201.50
203.50
203.50
+0.25%
334,183
0.57
Jul 25, 2025
207.50
207.50
199.84
203.00
203.00
-2.17%
260,433
0.44
Jul 24, 2025
207.50
210.50
206.50
207.50
207.50
+0.73%
542,077
0.87
Jul 23, 2025
207.50
209.06
205.00
206.00
206.00
+0.49%
317,678
0.51
Jul 22, 2025
208.00
208.50
203.00
205.00
205.00
-0.73%
206,733
0.33
Jul 21, 2025
211.00
211.50
204.50
206.50
206.50
-1.43%
258,995
0.41
Jul 18, 2025
207.50
211.00
199.60
209.50
209.50
+1.21%
319,716
0.50
Jul 17, 2025
198.80
207.00
198.80
207.00
207.00
+4.02%
411,071
0.65
Jul 16, 2025
201.50
204.70
198.80
199.00
199.00
-2.21%
762,945
1.22
Jul 15, 2025
206.50
210.24
202.00
203.50
203.50
+0.74%
506,397
0.81
Jul 14, 2025
205.00
208.00
201.50
202.00
202.00
-1.22%
179,550
0.28
Jul 11, 2025
209.00
212.00
204.00
204.50
204.50
-2.39%
326,808
0.48
Jul 10, 2025
205.50
211.50
205.50
209.50
209.50
+1.70%
395,818
0.57
Jul 09, 2025
205.50
210.50
204.00
206.00
206.00
0.00%
439,403
0.59
Jul 08, 2025
206.50
207.72
203.00
206.00
206.00
-0.24%
184,858
0.24
Jul 07, 2025
207.00
215.50
203.50
206.50
206.50
0.00%
325,676
0.41
Jul 04, 2025
211.00
211.00
205.00
206.50
206.50
-1.20%
260,894
0.32
Jul 03, 2025
207.50
213.00
203.80
209.00
209.00
+2.45%
514,531
0.61
Jul 02, 2025
210.00
210.70
202.00
204.00
204.00
-2.86%
482,096
0.57
Jul 01, 2025
216.00
219.50
208.00
210.00
210.00
-3.23%
1,053,722
1.24
Jun 30, 2025
221.00
221.00
215.00
217.00
217.00
+0.93%
678,466
0.74
Jun 27, 2025
209.00
218.50
209.00
215.00
215.00
+0.94%
221,983
0.24
Jun 26, 2025
215.00
217.26
212.00
213.00
213.00
-1.16%
359,771
0.38
Jun 25, 2025
206.50
220.55
206.50
215.50
215.50
+4.36%
565,837
0.60
Jun 24, 2025
213.50
215.00
206.50
206.50
206.50
-2.13%
731,113
0.75
Jun 23, 2025
207.50
212.50
206.50
211.00
211.00
+1.69%
529,202
0.52
Jun 20, 2025
204.50
212.00
204.50
207.50
207.50
+0.48%
470,611
0.45
Jun 19, 2025
204.00
209.00
204.00
206.50
206.50
-0.08%
257,669
0.25
Jun 18, 2025
203.00
210.50
201.50
208.50
206.67
+3.36%
914,120
0.87
Jun 17, 2025
204.00
210.00
203.35
203.50
201.71
-1.77%
268,239
0.25
Jun 16, 2025
205.00
215.50
205.00
209.00
207.16
-1.70%
267,693
0.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis