Advanced Medical Solutions Group (AMS.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -3.18906605923 | 219.5 | 220 | 193.184 | 18935 | 209.61915249 | DE |
| 4 | -2 | -0.932400932401 | 214.5 | 222.5 | 193.184 | 8775 | 211.78447775 | DE |
| 12 | 12 | 5.98503740648 | 200.5 | 228.6732 | 188.152 | 6627 | 211.81508234 | DE |
| 26 | -9 | -4.06320541761 | 221.5 | 243.28 | 188.152 | 5517 | 211.20787575 | DE |
| 52 | 25.5 | 13.6363636364 | 187 | 270.05 | 178 | 5038 | 220.72434293 | DE |
| 156 | -90.5 | -29.8679867987 | 303 | 320 | 168 | 4822 | 239.83687223 | DE |
| 260 | -32.06 | -13.1092574419 | 244.56 | 345 | 168 | 6357 | 251.63309387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742917260 | 212.5 | 10 | 4.94 | 202.5 | 212.5 | 196.468 | 21275 |
| 1742830680 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 196.05 | 2338 |
| 1742571720 | 202.5 | -8 | -3.80 | 210.5 | 210.5 | 193.184 | 16848 |
| 1742485080 | 210.5 | -2 | -0.94 | 212.5 | 212.5 | 199.644 | 40445 |
| 1742398560 | 212.5 | -5 | -2.30 | 219.5 | 220 | 209.2 | 13771 |
| 1742315280 | 217.5 | 5 | 2.35 | 212.5 | 217.5 | 212.5 | 11153 |
| 1742222280 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 207.56 | 3687 |
| 1741969560 | 212.5 | 10 | 4.94 | 202.5 | 213.5 | 202.5 | 29417 |
| 1741883340 | 202.5 | -5 | -2.41 | 207.5 | 207.5 | 202.5 | 0 |
| 1741793760 | 207.5 | 0 | 0.00 | 207.5 | 207.5 | 202.11 | 1607 |
| 1741704540 | 207.5 | -4 | -1.89 | 211.5 | 211.5 | 202.22 | 575 |
| 1741624140 | 211.5 | -4 | -1.86 | 215.5 | 215.5 | 210.22 | 2500 |
| 1741364940 | 215.5 | -2 | -0.92 | 217.5 | 217.5 | 212.22 | 1000 |
| 1741278540 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 216.22 | 809 |
| 1741189020 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 216.76 | 3583 |
| 1741083780 | 217.5 | -5 | -2.25 | 222.5 | 222.5 | 213.26 | 4472 |
| 1741016520 | 222.5 | 8 | 3.73 | 214.5 | 222.5 | 214.5 | 1686 |
| 1740760080 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 209.82 | 14297 |
| 1740673980 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 212.63 | 786 |
| 1740584040 | 214.5 | 0 | 0.00 | 214.5 | 215.12 | 209.4 | 5241 |
| 1740498240 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 210.36 | 986 |
| 1740414420 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 213.36 | 7850 |
| 1740152280 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 211.29 | 750 |
| 1740068940 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 213.08 | 1000 |
| 1739982540 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 211.81 | 7043 |
| 1739895960 | 214.5 | -3 | -1.38 | 217.5 | 217.5 | 214.5 | 0 |
| 1739806500 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1739547420 | 217.5 | -7 | -3.12 | 224.5 | 224.5 | 217.5 | 0 |
| 1739460900 | 224.5 | 5 | 2.28 | 219.5 | 227.86 | 219.5 | 3700 |
| 1739378040 | 219.5 | 2 | 0.92 | 217.5 | 222.5 | 217.5 | 1000 |
| 1739291220 | 217.5 | 8 | 3.82 | 209.5 | 217.5 | 209.5 | 1435 |
| 1739202480 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 204.69 | 3331 |
| 1738937700 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 0 |
| 1738855980 | 209.5 | 4.5 | 2.20 | 205 | 212 | 205 | 0 |
| 1738772880 | 205 | 0 | 0.00 | 205 | 205 | 202.38 | 948 |
| 1738686480 | 205 | 0 | 0.00 | 203 | 205 | 200.88 | 26591 |
| 1738596900 | 205 | -6.5 | -3.07 | 211.5 | 216.5 | 205 | 0 |
| 1738337520 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 208.44 | 3475 |
| 1738254840 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 211.5 | 0 |
| 1738165140 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 208.5 | 22050 |
| 1738078980 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 208.12 | 1573 |
| 1737975300 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 208.086 | 2067 |
| 1737735960 | 211.5 | -8 | -3.64 | 219.5 | 219.5 | 211.5 | 0 |
| 1737649680 | 219.5 | -4 | -1.79 | 223.5 | 223.5 | 219.5 | 0 |
| 1737563340 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 0 |
| 1737476940 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 0 |
| 1737390480 | 223.5 | -5 | -2.19 | 228.5 | 228.5 | 219.06 | 5717 |
| 1737131340 | 228.5 | 4 | 1.78 | 224.5 | 228.6732 | 224.3094 | 46278 |
| 1737044940 | 224.5 | 0 | 0.00 | 224.5 | 224.5 | 224.5 | 0 |
| 1736955300 | 224.5 | 8 | 3.70 | 216.5 | 224.5 | 216.5 | 0 |
| 1736869080 | 216.5 | 20 | 10.18 | 196.5 | 216.5 | 196.5 | 20750 |
| 1736782500 | 196.5 | 2 | 1.03 | 194.5 | 196.5 | 189.904 | 619 |
| 1736524020 | 194.5 | 0 | 0.00 | 194.5 | 196.792 | 189.256 | 4388 |
| 1736439600 | 194.5 | -2 | -1.02 | 196.5 | 196.5 | 191.272 | 18615 |
| 1736353620 | 196.5 | 0 | 0.00 | 196.5 | 196.5 | 188.152 | 19509 |
| 1736264400 | 196.5 | 0 | 0.00 | 196.5 | 196.5 | 195.18 | 1285 |
| 1736180880 | 196.5 | -3 | -1.50 | 199.5 | 199.5 | 194.8393 | 4621 |
| 1735918500 | 199.5 | -1 | -0.50 | 200.5 | 200.5 | 192.424 | 1750 |
| 1735832160 | 200.5 | 0 | 0.00 | 200.5 | 200.5 | 199.048 | 1569 |
| 1735662660 | 200.5 | 0 | 0.00 | 200.5 | 200.5 | 200.5 | 0 |
| 1735576260 | 200.5 | 0 | 0.00 | 200.5 | 200.5 | 200.5 | 0 |
| 1735313700 | 200.5 | 0 | 0.00 | 200.5 | 200.5 | 197.44 | 1480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
