Dark

AMS
ADVANCED MEDICAL SOLUTIONS GROUP PLC
stock LSE

Inactive

Jul 1, 2024

212.00GBX-0.935%(-2.00)152,485

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	211.0000	215.5000	211.0000	212.0000	-0.935%	152,485	0.000%
2024-06-28	212.5000	216.5000	212.5000	214.0000	-0.233%	185,919	-0.935%
2024-06-27	215.5000	217.0000	212.5000	214.5000	+1.179%	262,743	-1.166%
2024-06-26	217.5000	217.5000	209.0000	212.0000	0.000%	368,291	0.000%
2024-06-25	212.0000	213.5000	210.0000	212.0000	0.000%	297,057	0.000%
2024-06-24	216.0000	216.0000	212.0000	212.0000	-0.935%	183,653	0.000%
2024-06-21	218.0000	218.0000	211.0000	214.0000	+1.422%	389,045	-0.935%
2024-06-20	220.0000	220.0000	210.0000	211.0000	-0.706%	207,891	+0.474%
2024-06-19	213.5000	216.5000	211.0000	212.5000	-1.620%	186,722	-0.235%
2024-06-18	214.0000	217.5000	214.0000	216.0000	+0.935%	138,117	-1.852%
2024-06-17	220.0000	220.0000	214.0000	214.0000	-0.233%	188,785	-0.935%
2024-06-14	213.5000	215.5000	212.5000	214.5000	-1.152%	821,747	-1.166%
2024-06-13	219.0000	219.0000	215.0000	217.0000	-0.459%	244,188	-2.304%
2024-06-12	219.0000	221.0000	217.0000	218.0000	-0.457%	527,337	-2.752%
2024-06-11	216.0000	219.0000	214.5000	219.0000	+2.098%	612,987	-3.196%
2024-06-10	214.0000	216.0000	212.5000	214.5000	+0.234%	276,780	-1.166%
2024-06-07	213.0000	214.5000	211.0000	214.0000	+0.469%	194,836	-0.935%
2024-06-06	213.5000	216.5000	212.5000	213.0000	-0.699%	141,182	-0.469%
2024-06-05	209.0000	216.5000	209.0000	214.5000	+1.659%	196,332	-1.166%
2024-06-04	213.0000	215.0000	210.0000	211.0000	-1.402%	365,248	+0.474%
2024-06-03	214.0000	220.5000	214.0000	214.0000	-1.382%	495,625	-0.935%
2024-05-31	216.0000	218.0000	214.0000	217.0000	+0.463%	617,654	-2.304%
2024-05-30	208.0000	217.0000	208.0000	216.0000	+2.857%	341,023	-1.852%
2024-05-29	215.0000	217.5000	208.5000	210.0000	-3.002%	311,392	+0.952%
2024-05-28	209.0000	220.0000	209.0000	216.5000	+1.643%	383,811	-2.079%
2024-05-24	207.0000	213.5000	207.0000	213.0000	+0.948%	233,588	-0.469%
2024-05-23	207.0000	212.5000	207.0000	211.0000	-0.472%	203,097	+0.474%
2024-05-22	210.0000	214.0000	210.0000	212.0000	-0.469%	304,489	0.000%
2024-05-21	213.0000	214.5000	210.0000	213.0000	0.000%	413,651	-0.469%
2024-05-20	205.0000	215.0000	205.0000	213.0000	+1.188%	286,001	-0.469%
2024-05-17	210.0000	217.5000	207.0000	210.5000	-2.771%	1,110,630	+0.713%
2024-05-16	213.0000	216.5000	213.0000	216.5000	+0.932%	425,198	-2.079%
2024-05-15	205.0000	215.5000	205.0000	214.5000	+1.418%	291,512	-1.166%
2024-05-14	200.0000	214.0000	200.0000	211.5000	+1.928%	518,823	+0.236%
2024-05-13	200.0000	208.0000	200.0000	207.5000	+1.966%	234,956	+2.169%
2024-05-10	200.0000	207.5000	200.0000	203.5000	+0.494%	388,249	+4.177%
2024-05-09	194.0000	205.5000	194.0000	202.5000	+1.964%	293,327	+4.691%
2024-05-08	191.2000	200.0000	191.2000	198.6000	+1.951%	234,922	+6.747%
2024-05-07	190.0000	196.6000	190.0000	194.8000	+0.933%	2,019,880	+8.830%
2024-05-02	195.0000	195.4000	192.0000	193.0000	-0.618%	286,875	+9.845%
2024-05-01	191.4000	195.8000	189.6000	194.2000	+10,307.288%	442,657	+9.166%
2024-03-22	1.9060	1.9060	1.8500	1.8660	-1.374%	1,234,045	+11,261.200%
2024-03-21	1.9220	1.9220	1.8720	1.8920	0.000%	617,562	+11,105.074%
2024-03-20	1.9440	1.9440	1.8820	1.8920	-1.969%	493,824	+11,105.074%
2024-03-19	1.9000	1.9620	1.8160	1.9300	+3.098%	5,381,556	+10,884.456%
2024-03-18	1.8740	1.9320	1.8100	1.8720	+0.645%	942,530	+11,224.786%
2024-03-15	2.0600	2.0600	1.8600	1.8600	-9.268%	1,435,889	+11,297.849%
2024-03-14	2.1250	2.1300	2.0500	2.0500	-3.302%	419,518	+10,241.463%
2024-03-13	2.1400	2.2000	2.1200	2.1200	+0.713%	890,686	+9,900.000%
2024-03-12	2.0950	2.1300	2.0300	2.1050	-0.708%	225,328	+9,971.259%
2024-03-11	2.1700	2.1700	2.0950	2.1200	-1.852%	212,584	+9,900.000%
2024-03-08	2.1600	2.1850	2.1250	2.1600	-0.917%	240,557	+9,714.815%
2024-03-07	2.1600	2.1950	2.1600	2.1800	+1.632%	262,091	+9,624.771%
2024-03-06	2.1000	2.1600	2.0950	2.1450	+2.878%	208,525	+9,783.450%
2024-03-05	2.0400	2.0950	2.0350	2.0850	+0.969%	413,003	+10,067.866%
2024-03-04	2.0950	2.0950	2.0650	2.0650	-0.482%	945,113	+10,166.344%
2024-03-01	2.0650	2.1200	2.0600	2.0750	-1.190%	591,969	+10,116.867%
2024-02-29	2.0700	2.1000	2.0550	2.1000	+2.190%	350,674	+9,995.238%
2024-02-28	2.0600	2.0750	2.0350	2.0550	-1.675%	133,301	+10,216.302%
2024-02-27	2.0900	2.0900	2.0700	2.0900	-0.239%	145,787	+10,043.541%
2024-02-26	2.0650	2.1150	2.0650	2.0950	+0.239%	286,337	+10,019.332%
2024-02-23	2.1150	2.1200	2.0850	2.0900	-0.713%	148,252	+10,043.541%
2024-02-22	2.0950	2.1500	2.0900	2.1050	+0.477%	409,839	+9,971.259%
2024-02-21	2.1000	2.1150	2.0800	2.0950	+0.239%	198,006	+10,019.332%
2024-02-20	2.0850	2.1200	2.0800	2.0900	-2.564%	223,890	+10,043.541%
2024-02-19	2.1350	2.1450	2.1350	2.1450	+2.387%	14,413	+9,783.450%
2024-02-16	2.0850	2.1050	2.0650	2.0950	+1.453%	130,376	+10,019.332%
2024-02-15	2.0900	2.0950	2.0400	2.0650	-0.242%	300,639	+10,166.344%
2024-02-14	1.9820	2.0750	1.9800	2.0700	+1.720%	126,914	+10,141.546%
2024-02-13	2.0900	2.1250	2.0000	2.0350	-2.864%	162,445	+10,317.690%
2024-02-12	2.0700	2.1000	2.0600	2.0950	+0.239%	345,708	+10,019.332%
2024-02-09	2.1100	2.1100	2.0800	2.0900	-0.948%	381,944	+10,043.541%
2024-02-08	2.0250	2.1200	2.0100	2.1100	+2.927%	421,020	+9,947.393%
2024-02-07	2.0800	2.0800	2.0300	2.0500	-2.613%	777,377	+10,241.463%
2024-02-06	2.0300	2.1200	2.0000	2.1050	+2.433%	209,801	+9,971.259%
2024-02-05	2.1150	2.1250	2.0450	2.0550	-3.294%	663,348	+10,216.302%
2024-02-02	2.1000	2.1650	2.1000	2.1250	+0.950%	172,921	+9,876.471%
2024-02-01	2.0750	2.1250	2.0750	2.1050	+0.477%	170,234	+9,971.259%
2024-01-31	2.0800	2.1100	2.0700	2.0950	-0.475%	202,886	+10,019.332%
2024-01-30	2.1050	2.1050	2.1050	2.1050	+0.959%	20,000	+9,971.259%
2024-01-29	2.1200	2.1250	2.0550	2.0850	-1.418%	211,653	+10,067.866%
2024-01-26	2.0600	2.1350	2.0500	2.1150	+2.670%	402,034	+9,923.641%
2024-01-25	2.0700	2.0850	2.0400	2.0600	0.000%	254,978	+10,191.262%
2024-01-24	2.0650	2.1000	2.0450	2.0600	-2.138%	209,629	+10,191.262%
2024-01-23	2.0950	2.1050	2.0750	2.1050	+1.937%	600	+9,971.259%
2024-01-22	2.0600	2.1050	2.0450	2.0650	-0.242%	232,038	+10,166.344%
2024-01-19	2.0600	2.0750	2.0250	2.0700	-1.193%	288,352	+10,141.546%
2024-01-18	2.0800	2.1100	2.0650	2.0950	+0.239%	274,781	+10,019.332%
2024-01-17	2.1350	2.1350	2.0250	2.0900	-0.948%	145,103	+10,043.541%
2024-01-16	2.0650	2.1200	2.0650	2.1100	-0.236%	168,554	+9,947.393%
2024-01-15	2.1700	2.1700	2.0600	2.1150	-1.628%	280,239	+9,923.641%
2024-01-12	2.1600	2.1700	2.1150	2.1500	+0.939%	209,858	+9,760.465%
2024-01-11	2.1250	2.1650	2.1100	2.1300	-1.160%	264,300	+9,853.052%
2024-01-10	2.0250	2.1550	2.0250	2.1550	+6.158%	2,000	+9,737.587%
2024-01-09	2.0500	2.0500	2.0150	2.0300	0.000%	156,335	+10,343.350%
2024-01-08	1.9700	2.0650	1.9700	2.0300	+0.744%	237,880	+10,343.350%
2024-01-05	1.9920	2.0250	1.9660	2.0150	-0.739%	255,674	+10,421.092%
2024-01-04	2.0050	2.0450	1.9860	2.0300	+0.995%	435,792	+10,343.350%
2024-01-03	2.0500	2.0550	2.0000	2.0100	-5.412%	310,110	+10,447.264%
2024-01-02	2.1250	2.1250	2.1250	2.1250	+2.410%	4,400	+9,876.471%
2023-12-29	2.1150	2.1150	2.0750	2.0750	-2.123%	41,855	+10,116.867%
2023-12-28	2.1150	2.1450	2.0950	2.1200	-0.469%	187,024	+9,900.000%
2023-12-27	2.0900	2.1500	2.0900	2.1300	+0.472%	331,523	+9,853.052%
2023-12-22	2.1000	2.1500	2.1000	2.1200	+0.713%	470,977	+9,900.000%
2023-12-21	2.1350	2.1500	2.0950	2.1050	-0.941%	187,525	+9,971.259%
2023-12-20	2.1250	2.1250	2.1250	2.1250	-1.163%	697	+9,876.471%
2023-12-19	2.1500	2.1500	2.1150	2.1500	+2.138%	663,935	+9,760.465%
2023-12-18	2.1400	2.1400	2.0850	2.1050	-0.941%	270,147	+9,971.259%
2023-12-15	2.1250	2.1250	2.1250	2.1250	0.000%	600	+9,876.471%
2023-12-14	2.0250	2.1250	2.0250	2.1250	+4.938%	1,325	+9,876.471%
2023-12-13	2.0250	2.0250	2.0250	2.0250	-1.460%	2,777	+10,369.136%
2023-12-12	1.9000	2.1000	1.9000	2.0550	+4.051%	199,009	+10,216.302%
2023-12-11	2.0250	2.0250	1.9750	1.9750	-2.469%	2,956	+10,634.177%
2023-12-08	2.0250	2.0250	2.0250	2.0250	-0.246%	1,200	+10,369.136%
2023-12-07	2.1000	2.1000	1.9960	2.0300	+0.247%	194,114	+10,343.350%
2023-12-06	2.0250	2.0750	2.0250	2.0250	0.000%	2,048	+10,369.136%
2023-12-05	2.0250	2.0250	2.0250	2.0250	0.000%	3,476	+10,369.136%
2023-12-04	2.0750	2.0750	2.0250	2.0250	-2.410%	11,664	+10,369.136%
2023-12-01	2.0250	2.0750	2.0250	2.0750	+2.469%	17,253	+10,116.867%
2023-11-30	2.1250	2.1250	2.0250	2.0250	-4.706%	2,680	+10,369.136%
2023-11-29	2.1250	2.1250	2.1250	2.1250	0.000%	1,566	+9,876.471%
2023-11-28	2.1750	2.1750	2.1250	2.1250	-2.299%	2,230	+9,876.471%
2023-11-27	2.1750	2.1750	2.1750	2.1750	0.000%	1,970	+9,647.126%
2023-11-24	2.1750	2.1750	2.1750	2.1750	0.000%	3,057	+9,647.126%
2023-11-23	2.1250	2.1750	2.1250	2.1750	+2.353%	2,254	+9,647.126%
2023-11-22	2.0750	2.1250	2.0750	2.1250	+3.155%	5,851	+9,876.471%
2023-11-21	2.1150	2.1400	2.0350	2.0600	-3.059%	1,671,568	+10,191.262%
2023-11-20	2.1600	2.1600	2.0750	2.1250	-1.620%	5,288	+9,876.471%
2023-11-17	2.1800	2.1800	2.1600	2.1600	+1.408%	2,000	+9,714.815%
2023-11-16	2.1500	2.1650	2.1000	2.1300	-4.484%	245,664	+9,853.052%
2023-11-15	2.1300	2.2300	2.1300	2.2300	+5.189%	15,511	+9,406.726%
2023-11-14	2.0200	2.1300	2.0200	2.1200	+3.415%	268,612	+9,900.000%
2023-11-13	2.0300	2.0500	2.0300	2.0500	+0.985%	3,201	+10,241.463%
2023-11-10	2.0300	2.0300	2.0300	2.0300	+0.247%	2,859	+10,343.350%
2023-11-09	2.0450	2.0450	2.0100	2.0250	-0.246%	147,201	+10,369.136%
2023-11-08	2.0800	2.0800	2.0300	2.0300	+0.247%	369	+10,343.350%
2023-11-07	2.1150	2.1150	2.0100	2.0250	-4.930%	257,077	+10,369.136%
2023-11-06	2.1300	2.1300	2.1300	2.1300	0.000%	388	+9,853.052%
2023-11-03	2.0800	2.1300	2.0800	2.1300	+2.404%	120	+9,853.052%
2023-11-02	2.0800	2.0800	2.0800	2.0800	+2.463%	3,030	+10,092.308%
2023-11-01	1.9100	2.0300	1.9100	2.0300	+4.747%	905	+10,343.350%
2023-10-31	1.9260	1.9500	1.9200	1.9380	+1.466%	266,178	+10,839.112%
2023-10-30	1.8600	1.9100	1.8600	1.9100	+0.951%	280	+10,999.476%
2023-10-27	1.8840	1.8960	1.8500	1.8920	+2.160%	286,818	+11,105.074%
2023-10-26	1.8900	1.9060	1.8520	1.8520	-2.526%	450,367	+11,347.084%
2023-10-25	1.9240	1.9260	1.9000	1.9000	+1.604%	339,480	+11,057.895%
2023-10-24	1.8300	1.8700	1.8300	1.8700	+2.186%	909	+11,236.898%
2023-10-23	1.8300	1.8300	1.8300	1.8300	0.000%	697	+11,484.699%
2023-10-20	1.7850	1.8300	1.7750	1.8300	+1.441%	4,608	+11,484.699%
2023-10-18	1.8520	1.8520	1.7940	1.8040	-1.421%	465,968	+11,651.663%
2023-10-16	1.8260	1.8500	1.8040	1.8300	+0.549%	378,255	+11,484.699%
2023-10-13	1.7840	1.8200	1.7740	1.8200	-1.622%	289,554	+11,548.352%
2023-10-12	1.8500	1.8600	1.8500	1.8500	+0.543%	4,000	+11,359.459%
2023-10-11	1.8860	1.9020	1.8300	1.8400	-0.541%	245,435	+11,421.739%
2023-10-10	1.8700	1.8700	1.8400	1.8500	+1.648%	4,300	+11,359.459%
2023-10-09	1.8760	1.8980	1.8040	1.8200	-4.462%	2,036,120	+11,548.352%
2023-10-06	1.9750	1.9750	1.9050	1.9050	-4.750%	10,100	+11,028.609%
2023-10-05	2.0100	2.0100	1.9650	2.0000	-0.498%	1,525	+10,500.000%
2023-10-04	2.0100	2.0100	2.0100	2.0100	-1.471%	1,094	+10,447.264%
2023-10-03	2.0000	2.0400	2.0000	2.0400	+0.493%	1,841	+10,292.157%
2023-10-02	1.9550	2.0300	1.9550	2.0300	+0.995%	3,547	+10,343.350%
2023-09-29	1.9220	2.0100	1.9220	2.0100	+2.290%	679,241	+10,447.264%
2023-09-28	2.0000	2.0000	1.9650	1.9650	+0.255%	24,064	+10,688.804%
2023-09-27	1.9500	1.9780	1.9500	1.9600	+0.771%	408,030	+10,716.327%
2023-09-26	1.8800	2.0100	1.8800	1.9450	-0.512%	1,664	+10,799.743%
2023-09-25	1.9450	1.9550	1.9450	1.9550	+2.625%	10,459	+10,743.990%
2023-09-22	1.9350	1.9450	1.8900	1.9050	0.000%	14,340	+11,028.609%
2023-09-21	1.9750	1.9750	1.9050	1.9050	+1.330%	729	+11,028.609%
2023-09-20	1.8600	1.9450	1.8300	1.8800	+5.322%	17,443	+11,176.596%
2023-09-19	1.8500	1.8600	1.7850	1.7850	-1.923%	2,600	+11,776.751%
2023-09-18	1.8400	1.8900	1.8200	1.8200	-0.546%	7,065	+11,548.352%
2023-09-15	1.8500	1.8700	1.8300	1.8300	+0.549%	26	+11,484.699%
2023-09-14	1.8280	1.8340	1.8100	1.8200	-0.546%	255,399	+11,548.352%
2023-09-13	1.9050	1.9050	1.8300	1.8300	-1.613%	11,608	+11,484.699%
2023-09-12	1.8400	1.8900	1.8400	1.8600	-1.587%	12,294	+11,297.849%
2023-09-11	1.8900	1.8900	1.8900	1.8900	+2.717%	3,080	+11,116.931%
2023-09-08	1.8200	1.8400	1.8200	1.8400	-1.604%	4,667	+11,421.739%
2023-09-07	1.7450	1.8800	1.7450	1.8700	+5.530%	12,847	+11,236.898%
2023-09-06	1.7340	1.8200	1.7340	1.7720	-0.169%	703,371	+11,863.883%
2023-09-05	1.8000	1.8600	1.7750	1.7750	-4.570%	13,997	+11,843.662%
2023-09-04	1.9450	2.0700	1.6800	1.8600	-26.916%	77,402	+11,297.849%
2023-09-01	2.5450	2.5450	2.5450	2.5450	-0.780%	8,631	+8,230.059%
2023-08-31	2.5850	2.5850	2.5450	2.5650	-0.388%	13,016	+8,165.107%
2023-08-30	2.4600	2.5750	2.4600	2.5750	+1.578%	25,270	+8,133.010%
2023-08-29	2.4000	2.5350	2.4000	2.5350	+1.807%	2,966	+8,262.919%
2023-08-25	2.4900	2.5050	2.4600	2.4900	+2.049%	10,421	+8,414.056%
2023-08-24	2.4000	2.4400	2.4000	2.4400	-1.215%	175	+8,588.525%
2023-08-23	2.4100	2.4700	2.4100	2.4700	+0.407%	1,707	+8,482.996%
2023-08-22	2.4700	2.4700	2.4600	2.4600	+2.075%	280	+8,517.886%
2023-08-21	2.3800	2.4450	2.3800	2.4100	-2.033%	185,900	+8,696.680%
2023-08-18	2.4000	2.4600	2.4000	2.4600	+0.408%	487	+8,517.886%
2023-08-17	2.5350	2.5350	2.4500	2.4500	+2.083%	2,928	+8,553.061%
2023-08-15	2.3850	2.4500	2.3850	2.4000	-1.031%	13,946	+8,733.333%
2023-08-14	2.4650	2.4650	2.4200	2.4250	-1.822%	178,747	+8,642.268%
2023-08-11	2.4500	2.4700	2.4350	2.4700	+0.407%	850,506	+8,482.996%
2023-08-10	2.4600	2.4600	2.4600	2.4600	+0.408%	634	+8,517.886%
2023-08-09	2.4500	2.4500	2.4500	2.4500	+0.823%	6,418	+8,553.061%
2023-08-08	2.4300	2.4400	2.4300	2.4300	-2.410%	1,000	+8,624.280%
2023-08-07	2.4900	2.4900	2.4900	2.4900	0.000%	17,038	+8,414.056%
2023-08-04	2.4700	2.4900	2.4700	2.4900	+0.810%	962	+8,414.056%
2023-08-03	2.4600	2.4700	2.4600	2.4700	+0.407%	3,160	+8,482.996%
2023-08-02	2.4800	2.4800	2.4600	2.4600	-2.187%	9,182	+8,517.886%
2023-08-01	2.5150	2.5150	2.5150	2.5150	+1.004%	112	+8,329.423%
2023-07-31	2.4500	2.4900	2.4000	2.4900	+2.469%	3,703	+8,414.056%
2023-07-28	2.4450	2.4500	2.3800	2.4300	+1.250%	245,405	+8,624.280%
2023-07-27	2.4400	2.4400	2.4000	2.4000	+1.053%	584	+8,733.333%
2023-07-26	2.3900	2.3900	2.3400	2.3750	-0.628%	3,000	+8,826.316%
2023-07-25	2.3400	2.3900	2.3400	2.3900	+2.137%	644	+8,770.293%
2023-07-24	2.3000	2.3400	2.3000	2.3400	+1.739%	3,464	+8,959.829%
2023-07-21	2.3000	2.3000	2.3000	2.3000	0.000%	6,824	+9,117.391%
2023-07-20	2.3600	2.3600	2.2700	2.3000	0.000%	289,727	+9,117.391%
2023-07-19	2.2500	2.3000	2.2500	2.3000	+0.877%	2,860	+9,117.391%
2023-07-18	2.2800	2.2800	2.2800	2.2800	+0.220%	1,567	+9,198.246%
2023-07-17	2.4000	2.4000	2.2650	2.2750	+1.111%	319,662	+9,218.681%
2023-07-14	2.3150	2.3150	2.2500	2.2500	0.000%	2,654	+9,322.222%
2023-07-13	2.3550	2.3550	2.2500	2.2500	-2.808%	3,457	+9,322.222%
2023-07-12	2.1700	2.3300	2.1500	2.3150	+4.279%	532,932	+9,057.667%
2023-07-11	2.1750	2.2200	2.1550	2.2200	+3.497%	8,345	+9,449.550%
2023-07-10	2.1950	2.1950	2.1350	2.1450	-2.941%	436,111	+9,783.450%
2023-07-07	2.2000	2.2100	2.2000	2.2100	0.000%	4,120	+9,492.760%
2023-07-06	2.2100	2.2100	2.2100	2.2100	-0.897%	634	+9,492.760%
2023-07-05	2.3550	2.3550	2.2300	2.2300	-2.193%	5,420	+9,406.726%
2023-07-04	2.2800	2.2800	2.2800	2.2800	+2.242%	2,755	+9,198.246%
2023-07-03	2.1550	2.2600	2.1550	2.2300	-1.762%	3,958	+9,406.726%
2023-06-30	2.2400	2.2700	2.2400	2.2700	+1.339%	1,840	+9,239.207%
2023-06-29	2.2700	2.2700	2.2400	2.2400	-2.820%	12,200	+9,364.286%
2023-06-28	2.3050	2.3050	2.3050	2.3050	+3.363%	5,321	+9,097.397%
2023-06-27	2.2100	2.2300	2.2100	2.2300	+0.450%	20	+9,406.726%
2023-06-26	2.3150	2.3650	2.2200	2.2200	-2.632%	4,204	+9,449.550%
2023-06-23	2.3050	2.3050	2.2800	2.2800	-1.085%	2,135	+9,198.246%
2023-06-22	2.3650	2.4000	2.3050	2.3050	-0.860%	22,280	+9,097.397%
2023-06-21	2.3250	2.3250	2.3250	2.3250	-0.428%	3,107	+9,018.280%
2023-06-20	2.3250	2.3350	2.3250	2.3350	-1.268%	5,200	+8,979.229%
2023-06-19	2.3550	2.3650	2.3550	2.3650	-1.458%	9,401	+8,864.059%
2023-06-16	2.4100	2.4100	2.4000	2.4000	-0.415%	2,981	+8,733.333%
2023-06-15	2.4100	2.4100	2.4100	2.4100	-1.230%	1,420	+8,696.680%
2023-06-14	2.5050	2.5050	2.4400	2.4400	0.000%	14,941	+8,588.525%
2023-06-13	2.3450	2.4400	2.3450	2.4400	+1.245%	11,611	+8,588.525%
2023-06-12	2.3850	2.4100	2.3850	2.4100	+1.048%	1,920	+8,696.680%
2023-06-09	2.3150	2.3850	2.3150	2.3850	+0.210%	2,538	+8,788.889%
2023-06-08	2.4100	2.4100	2.3550	2.3800	-1.653%	367,144	+8,807.563%
2023-06-07	2.3900	2.4500	2.3900	2.4200	0.000%	213,973	+8,660.331%
2023-06-06	2.4300	2.4600	2.3900	2.4200	-1.826%	387,785	+8,660.331%
2023-06-05	2.4450	2.4650	2.3500	2.4650	+6.022%	359,710	+8,500.406%
2023-06-02	2.2300	2.3250	2.2300	2.3250	+2.649%	37,080	+9,018.280%
2023-06-01	2.2250	2.2800	2.2150	2.2650	-1.092%	207,393	+9,259.823%
2023-05-31	2.2000	2.2900	2.2000	2.2900	-0.651%	4,173	+9,157.642%
2023-05-30	2.2600	2.3050	2.2600	2.3050	+2.444%	1,500	+9,097.397%
2023-05-26	2.4200	2.4200	2.2500	2.2500	-5.462%	5,121	+9,322.222%
2023-05-25	2.4950	2.4950	2.3650	2.3800	-0.833%	223,180	+8,807.563%
2023-05-24	2.3750	2.4000	2.3750	2.4000	-1.235%	3,365	+8,733.333%
2023-05-23	2.4200	2.4550	2.4150	2.4300	-2.016%	164,769	+8,624.280%
2023-05-22	2.4400	2.4800	2.4400	2.4800	0.000%	1,370	+8,448.387%
2023-05-19	2.4300	2.4800	2.4300	2.4800	-0.201%	965	+8,448.387%
2023-05-18	2.4850	2.5050	2.4400	2.4850	-1.584%	345,274	+8,431.187%
2023-05-17	2.5850	2.5850	2.4900	2.5250	-0.394%	3,884	+8,296.040%
2023-05-16	2.5150	2.5700	2.5050	2.5350	+0.595%	399,185	+8,262.919%
2023-05-15	2.4700	2.5250	2.4500	2.5200	+2.648%	275,178	+8,312.698%
2023-05-12	2.3100	2.4600	2.3100	2.4550	+1.656%	297,312	+8,535.438%
2023-05-11	2.3700	2.4200	2.3650	2.4150	+0.835%	254,698	+8,678.468%
2023-05-10	2.3700	2.3950	2.3400	2.3950	+0.209%	271,406	+8,751.775%
2023-05-09	2.4050	2.4100	2.3450	2.3900	-0.209%	381,796	+8,770.293%
2023-05-05	2.5500	2.5500	2.3600	2.3950	-2.245%	279,347	+8,751.775%
2023-05-04	2.4150	2.4800	2.4150	2.4500	-0.810%	347,404	+8,553.061%
2023-05-03	2.5450	2.5450	2.4350	2.4700	-1.594%	353,427	+8,482.996%
2023-05-02	2.4350	2.5350	2.4150	2.5100	+2.449%	328,961	+8,346.215%
2023-04-28	2.4400	2.4650	2.4150	2.4500	+0.410%	517,751	+8,553.061%
2023-04-27	2.4050	2.4700	2.4050	2.4400	+0.619%	277,980	+8,588.525%
2023-04-26	2.3500	2.4300	2.3500	2.4250	-0.411%	266,027	+8,642.268%
2023-04-25	2.3600	2.4500	2.3600	2.4350	-1.417%	190,873	+8,606.366%
2023-04-24	2.3500	2.4900	2.3500	2.4700	+1.856%	325,111	+8,482.996%
2023-04-21	2.3350	2.4350	2.3250	2.4250	+2.105%	173,960	+8,642.268%
2023-04-20	2.3350	2.3950	2.3350	2.3750	+0.423%	320,708	+8,826.316%
2023-04-19	2.3450	2.3650	2.3250	2.3650	-0.839%	172,596	+8,864.059%
2023-04-18	2.3550	2.3900	2.3450	2.3850	+1.489%	368,970	+8,788.889%
2023-04-17	2.3900	2.3900	2.3350	2.3500	-1.879%	323,364	+8,921.277%
2023-04-14	2.4250	2.4300	2.3950	2.3950	-0.208%	373,378	+8,751.775%
2023-04-13	2.3100	2.4250	2.3100	2.4000	+1.480%	242,410	+8,733.333%
2023-04-12	2.3400	2.3900	2.3200	2.3650	-0.211%	358,627	+8,864.059%
2023-04-11	2.2700	2.4000	2.2650	2.3700	+1.935%	434,537	+8,845.148%
2023-04-06	2.2000	2.3500	2.1900	2.3250	+5.923%	610,543	+9,018.280%
2023-04-05	2.2300	2.2600	2.1850	2.1950	-1.570%	517,254	+9,558.314%
2023-04-04	2.2200	2.2650	2.2100	2.2300	+0.677%	240,090	+9,406.726%
2023-04-03	2.2600	2.2600	2.1900	2.2150	-0.449%	839,552	+9,471.106%
2023-03-31	2.2250	2.2250	2.2250	2.2250	-0.891%	623,417	+9,428.090%
2023-03-30	2.2400	2.2450	2.2200	2.2450	+2.045%	268,706	+9,343.207%
2023-03-29	2.3200	2.3200	2.1800	2.2000	+0.228%	420,360	+9,536.364%
2023-03-28	2.2500	2.2500	2.1750	2.1950	-2.444%	409,411	+9,558.314%
2023-03-27	2.3700	2.3700	2.2500	2.2500	-0.442%	161,166	+9,322.222%
2023-03-24	2.3900	2.3900	2.2250	2.2600	-1.310%	228,801	+9,280.531%
2023-03-23	2.3300	2.3300	2.2250	2.2900	+1.552%	370,433	+9,157.642%
2023-03-22	2.2400	2.2750	2.2200	2.2550	+1.348%	456,548	+9,301.330%
2023-03-21	2.2100	2.3400	2.2100	2.2250	-3.680%	442,208	+9,428.090%
2023-03-20	2.1800	2.3350	2.1800	2.3100	+2.212%	595,677	+9,077.489%
2023-03-17	2.3800	2.3850	2.2550	2.2600	-5.833%	453,623	+9,280.531%
2023-03-16	2.4600	2.4650	2.4000	2.4000	-2.240%	909,060	+8,733.333%
2023-03-15	2.5400	2.6050	2.4350	2.4550	-8.052%	1,720,368	+8,535.438%
2023-03-14	2.5900	2.7100	2.5450	2.6700	+3.689%	291,386	+7,840.075%
2023-03-13	2.7500	2.7500	2.5350	2.5750	-1.718%	309,148	+8,133.010%
2023-03-10	2.6550	2.6550	2.6000	2.6200	-2.239%	209,656	+7,991.603%
2023-03-09	2.6800	2.7250	2.6650	2.6800	+0.187%	210,572	+7,810.448%
2023-03-08	2.6900	2.6900	2.6150	2.6750	+2.099%	119,299	+7,825.234%
2023-03-07	2.6150	2.6800	2.6150	2.6200	+0.191%	187,786	+7,991.603%
2023-03-06	2.6450	2.6450	2.5950	2.6150	-0.570%	203,364	+8,007.075%
2023-03-03	2.6200	2.6650	2.6000	2.6300	0.000%	303,341	+7,960.837%
2023-03-02	2.6000	2.6450	2.5950	2.6300	-0.755%	251,393	+7,960.837%
2023-03-01	2.5200	2.6550	2.4850	2.6500	+6.000%	302,067	+7,900.000%
2023-02-28	2.5600	2.5600	2.4000	2.5000	-2.913%	754,868	+8,380.000%
2023-02-27	2.5300	2.5800	2.5200	2.5750	+1.578%	167,170	+8,133.010%
2023-02-24	2.5950	2.5950	2.4950	2.5350	+0.396%	238,890	+8,262.919%
2023-02-23	2.4400	2.5450	2.4400	2.5250	+1.000%	454,220	+8,296.040%
2023-02-22	2.5150	2.5400	2.4750	2.5000	-1.768%	221,711	+8,380.000%
2023-02-21	2.6200	2.6200	2.5100	2.5450	+1.193%	561,174	+8,230.059%
2023-02-20	2.5200	2.5500	2.4950	2.5150	-0.789%	290,466	+8,329.423%
2023-02-17	2.6800	2.6800	2.5100	2.5350	-2.124%	246,041	+8,262.919%
2023-02-16	2.6350	2.6350	2.5700	2.5900	-1.145%	180,218	+8,085.328%
2023-02-15	2.5600	2.6400	2.5600	2.6200	0.000%	344,480	+7,991.603%
2023-02-14	2.7500	2.7500	2.6200	2.6200	-3.321%	253,044	+7,991.603%
2023-02-13	2.7550	2.7550	2.7050	2.7100	-1.275%	427,459	+7,722.878%
2023-02-10	2.7600	2.7600	2.7000	2.7450	+1.105%	202,346	+7,623.133%
2023-02-09	2.6900	2.7250	2.6600	2.7150	+1.685%	291,898	+7,708.471%
2023-02-08	2.7200	2.7200	2.6550	2.6700	+1.136%	137,324	+7,840.075%
2023-02-07	2.7050	2.7050	2.6100	2.6400	-2.222%	132,005	+7,930.303%
2023-02-06	2.7300	2.7300	2.6750	2.7000	-1.280%	216,971	+7,751.852%
2023-02-03	2.7300	2.7400	2.6800	2.7350	+0.183%	196,354	+7,651.371%
2023-02-02	2.6550	2.7500	2.5300	2.7300	+7.905%	602,110	+7,665.568%
2023-02-01	2.5050	2.6550	2.5000	2.5300	-0.394%	378,528	+8,279.447%
2023-01-31	2.5200	2.5550	2.5150	2.5400	0.000%	412,850	+8,246.457%
2023-01-30	2.5050	2.5500	2.5050	2.5400	+1.397%	116,789	+8,246.457%
2023-01-27	2.5000	2.5300	2.4850	2.5050	0.000%	188,111	+8,363.074%
2023-01-26	2.4050	2.5200	2.4050	2.5050	+1.623%	171,188	+8,363.074%
2023-01-25	2.4900	2.4950	2.4450	2.4650	-1.004%	157,809	+8,500.406%
2023-01-24	2.5000	2.5250	2.4850	2.4900	-0.797%	161,510	+8,414.056%
2023-01-23	2.5100	2.5450	2.5000	2.5100	-1.181%	213,543	+8,346.215%
2023-01-20	2.5250	2.5500	2.5000	2.5400	+1.195%	227,515	+8,246.457%
2023-01-19	2.6100	2.6100	2.4750	2.5100	+0.400%	440,222	+8,346.215%
2023-01-18	2.4250	2.5100	2.4250	2.5000	+1.420%	274,019	+8,380.000%
2023-01-17	2.4900	2.5150	2.4350	2.4650	-1.202%	203,229	+8,500.406%
2023-01-16	2.4000	2.5650	2.4000	2.4950	-1.772%	650,656	+8,396.994%
2023-01-13	2.5650	2.6000	2.5150	2.5400	-0.975%	269,837	+8,246.457%
2023-01-12	2.5900	2.6300	2.5450	2.5650	-1.156%	339,770	+8,165.107%
2023-01-11	2.6150	2.6550	2.5950	2.5950	-0.765%	353,625	+8,069.557%
2023-01-10	2.6700	2.7000	2.6000	2.6150	-1.321%	219,218	+8,007.075%
2023-01-09	2.7800	2.7800	2.6350	2.6500	+0.952%	230,192	+7,900.000%
2023-01-06	2.6200	2.6500	2.6000	2.6250	-0.943%	243,349	+7,976.190%
2023-01-05	2.6850	2.7000	2.6000	2.6500	+0.760%	278,450	+7,900.000%
2023-01-04	2.6750	2.6750	2.6200	2.6300	-1.498%	182,389	+7,960.837%
2023-01-03	2.4800	2.6950	2.4800	2.6700	+3.089%	128,636	+7,840.075%
2022-12-30	2.5600	2.6250	2.5600	2.5900	-2.264%	70,617	+8,085.328%
2022-12-29	2.6600	2.6600	2.6050	2.6500	+0.569%	60,894	+7,900.000%
2022-12-28	2.5850	2.6650	2.5500	2.6350	+2.132%	139,428	+7,945.541%
2022-12-23	2.5600	2.6100	2.5450	2.5800	-1.714%	80,817	+8,117.054%
2022-12-22	2.4750	2.6550	2.4750	2.6250	+1.351%	103,971	+7,976.190%
2022-12-21	2.5300	2.6500	2.5300	2.5900	+0.583%	217,638	+8,085.328%
2022-12-20	2.5450	2.6500	2.5400	2.5750	-1.341%	165,064	+8,133.010%
2022-12-19	2.6250	2.6350	2.5850	2.6100	-1.136%	70,976	+8,022.605%
2022-12-16	2.6000	2.6700	2.5550	2.6400	-0.938%	165,968	+7,930.303%
2022-12-15	2.6550	2.7400	2.6550	2.6650	-0.745%	237,152	+7,854.972%
2022-12-13	2.6200	2.7250	2.6100	2.6850	+1.321%	168,203	+7,795.717%
2022-12-12	2.6400	2.6750	2.6250	2.6500	-0.935%	277,569	+7,900.000%
2022-12-09	2.7250	2.7300	2.6650	2.6750	+0.187%	116,816	+7,825.234%
2022-12-08	2.6300	2.6950	2.6300	2.6700	0.000%	390,046	+7,840.075%
2022-12-07	2.6350	2.6950	2.6100	2.6700	+0.565%	116,290	+7,840.075%
2022-12-06	2.6500	2.7000	2.6500	2.6550	-2.210%	249,715	+7,884.934%
2022-12-05	2.6850	2.7200	2.6300	2.7150	+1.495%	279,021	+7,708.471%
2022-12-02	2.6700	2.7350	2.6500	2.6750	-1.654%	176,098	+7,825.234%
2022-12-01	2.6950	2.7600	2.6600	2.7200	-0.548%	282,692	+7,694.118%
2022-11-30	2.6250	2.7450	2.6250	2.7350	+0.183%	262,465	+7,651.371%
2022-11-29	2.8600	2.8600	2.7250	2.7300	-4.211%	146,645	+7,665.568%
2022-11-28	2.8600	2.8700	2.8500	2.8500	-0.870%	409,445	+7,338.596%

.dark-mode .bcW2bp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bcW2bp{ color: #333333; background-color: white; border: 2px solid #333333; }AMSADVANCED MEDICAL SOLUTIONS GROUP PLCstock LSE

AMS
ADVANCED MEDICAL SOLUTIONS GROUP PLC
stock LSE