Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Judges Scientific

Date Open High Low Close* Volume
26/06/2019 3,550.00p 3,559.00p 3,500.00p 3,550.00p 60107
25/06/2019 3,535.00p 3,600.00p 3,470.00p 3,550.00p 11292
24/06/2019 3,460.00p 3,539.00p 3,450.00p 3,535.00p 4761
21/06/2019 3,450.00p 3,500.00p 3,430.00p 3,450.00p 3649
20/06/2019 3,445.00p 3,480.00p 3,420.00p 3,450.00p 12015
19/06/2019 3,395.00p 3,500.00p 3,395.00p 3,430.00p 28664
18/06/2019 3,395.00p 3,400.00p 3,390.00p 3,400.00p 7409
17/06/2019 3,390.00p 3,400.00p 3,386.00p 3,395.00p 5752
14/06/2019 3,380.00p 3,400.00p 3,371.00p 3,390.00p 3611
13/06/2019 3,475.00p 3,475.00p 3,373.60p 3,380.00p 11950
12/06/2019 3,380.00p 3,532.40p 3,360.00p 3,450.00p 6071
11/06/2019 3,350.00p 3,400.00p 3,310.00p 3,350.00p 10075
10/06/2019 3,250.00p 3,360.00p 3,200.00p 3,350.00p 40541
07/06/2019 3,115.00p 3,300.00p 3,100.00p 3,250.00p 12903
06/06/2019 3,115.00p 3,140.00p 3,081.00p 3,115.00p 2953
05/06/2019 3,080.00p 3,120.00p 3,080.00p 3,115.00p 7048
04/06/2019 3,090.00p 3,094.00p 3,064.40p 3,080.00p 1974
03/06/2019 3,095.00p 3,095.87p 3,080.00p 3,090.00p 1895
31/05/2019 3,095.00p 3,095.90p 3,080.00p 3,095.00p 1871
30/05/2019 3,095.00p 3,100.00p 3,080.90p 3,095.00p 688
29/05/2019 3,070.00p 3,130.00p 3,065.00p 3,095.00p 14148
28/05/2019 3,080.00p 3,200.00p 3,070.00p 3,070.00p 2799
24/05/2019 3,095.00p 3,095.00p 3,067.70p 3,080.00p 1414
23/05/2019 3,170.00p 3,200.00p 3,095.00p 3,095.00p 6165
22/05/2019 3,110.00p 3,168.50p 3,100.00p 3,165.00p 4282
21/05/2019 3,115.00p 3,190.00p 3,100.00p 3,110.00p 3586
20/05/2019 3,030.00p 3,128.00p 3,030.00p 3,115.00p 11187
17/05/2019 3,030.00p 3,100.00p 2,965.00p 3,040.00p 4987
16/05/2019 3,015.00p 3,070.00p 2,951.20p 3,010.00p 2112
15/05/2019 3,015.00p 3,015.00p 2,930.00p 3,015.00p 970
14/05/2019 3,015.00p 3,100.00p 2,930.00p 3,015.00p 2177
13/05/2019 3,050.00p 3,050.00p 2,930.00p 3,015.00p 1217
10/05/2019 3,060.00p 3,100.00p 3,000.00p 3,050.00p 4443
09/05/2019 3,105.00p 3,120.00p 3,000.00p 3,060.00p 2002
08/05/2019 3,105.00p 3,105.00p 3,050.00p 3,105.00p 1340
07/05/2019 3,115.00p 3,120.00p 3,060.00p 3,105.00p 3418
03/05/2019 3,115.00p 3,160.00p 3,081.00p 3,115.00p 1854
02/05/2019 3,190.00p 3,230.00p 3,050.00p 3,115.00p 1859
01/05/2019 3,225.00p 3,226.00p 3,100.00p 3,190.00p 1320
30/04/2019 3,190.00p 3,298.50p 3,150.00p 3,150.00p 4618
29/04/2019 3,175.00p 3,250.00p 3,175.00p 3,200.00p 2841
26/04/2019 3,185.00p 3,270.00p 3,140.00p 3,175.00p 1976
25/04/2019 3,190.00p 3,333.50p 3,100.00p 3,185.00p 6960
24/04/2019 3,085.00p 3,280.00p 3,060.00p 3,190.00p 4475
23/04/2019 3,020.00p 3,085.00p 3,001.00p 3,085.00p 4385
18/04/2019 3,020.00p 3,100.00p 2,940.00p 3,020.00p 1487
17/04/2019 3,105.00p 3,105.00p 3,000.00p 3,020.00p 1362
16/04/2019 3,070.00p 3,155.00p 3,070.00p 3,075.00p 7137
15/04/2019 3,070.00p 3,183.50p 3,020.00p 3,070.00p 3375
12/04/2019 2,990.00p 3,148.80p 2,953.60p 3,070.00p 28391
11/04/2019 3,010.00p 3,120.00p 2,900.00p 2,990.00p 9121
10/04/2019 2,850.00p 3,142.20p 2,850.00p 3,010.00p 12351
09/04/2019 2,835.00p 2,900.00p 2,820.00p 2,850.00p 908
08/04/2019 2,825.00p 2,881.25p 2,800.00p 2,800.00p 3040
05/04/2019 2,750.00p 2,850.00p 2,745.00p 2,825.00p 2882
04/04/2019 2,715.00p 2,800.00p 2,630.00p 2,740.00p 24362
03/04/2019 2,645.00p 2,775.00p 2,630.00p 2,720.00p 7040
02/04/2019 2,640.00p 2,664.00p 2,600.00p 2,645.00p 2781
01/04/2019 2,690.00p 2,760.00p 2,620.00p 2,640.00p 4271
29/03/2019 2,660.00p 2,700.00p 2,620.00p 2,690.00p 2236
28/03/2019 2,630.00p 2,680.00p 2,625.00p 2,660.00p 4776
27/03/2019 2,700.00p 2,710.00p 2,620.26p 2,630.00p 12749
26/03/2019 2,790.00p 2,800.00p 2,562.75p 2,700.00p 6370
25/03/2019 2,870.00p 2,870.00p 2,740.00p 2,790.00p 4159
22/03/2019 2,860.00p 2,880.00p 2,840.00p 2,870.00p 5313
21/03/2019 2,890.00p 2,920.00p 2,844.75p 2,860.00p 3987
20/03/2019 2,890.00p 2,980.00p 2,850.00p 2,890.00p 105903
19/03/2019 2,900.00p 3,000.00p 2,840.00p 2,890.00p 5693
18/03/2019 2,900.00p 2,930.00p 2,860.00p 2,870.00p 4770
15/03/2019 2,880.00p 2,920.00p 2,841.00p 2,900.00p 2036
14/03/2019 2,890.00p 2,900.00p 2,822.50p 2,880.00p 2045
13/03/2019 2,890.00p 2,960.00p 2,820.00p 2,890.00p 1828
12/03/2019 2,890.00p 2,960.00p 2,821.00p 2,890.00p 1521
11/03/2019 2,890.00p 2,894.20p 2,820.00p 2,890.00p 14835
08/03/2019 2,890.00p 2,890.00p 2,823.75p 2,860.00p 2678
07/03/2019 2,860.00p 2,960.00p 2,836.50p 2,890.00p 800
06/03/2019 2,850.00p 2,900.00p 2,822.00p 2,860.00p 1658
05/03/2019 2,830.00p 2,888.00p 2,760.00p 2,850.00p 2678
04/03/2019 2,820.00p 2,849.50p 2,765.00p 2,830.00p 1751
01/03/2019 2,820.00p 2,875.00p 2,748.80p 2,820.00p 1169
28/02/2019 2,850.00p 2,899.00p 2,741.00p 2,820.00p 1378
27/02/2019 2,850.00p 2,880.00p 2,810.00p 2,840.00p 2786
26/02/2019 2,850.00p 2,879.00p 2,820.00p 2,850.00p 2922
25/02/2019 2,700.00p 2,899.00p 2,624.75p 2,850.00p 3369
22/02/2019 2,700.00p 2,794.00p 2,700.00p 2,700.00p 157
21/02/2019 2,700.00p 2,860.00p 2,700.00p 2,700.00p 6681
20/02/2019 2,680.00p 2,739.00p 2,680.00p 2,700.00p 1066
19/02/2019 2,670.00p 2,760.00p 2,630.00p 2,680.00p 7855
18/02/2019 2,710.00p 2,720.00p 2,670.00p 2,670.00p 1160
15/02/2019 2,640.00p 2,720.00p 2,593.60p 2,710.00p 1499
14/02/2019 2,640.00p 2,704.65p 2,600.00p 2,640.00p 916
13/02/2019 2,640.00p 2,712.50p 2,580.00p 2,640.00p 1522
12/02/2019 2,680.00p 2,720.00p 2,622.00p 2,660.00p 5417
11/02/2019 2,640.00p 2,690.80p 2,600.00p 2,620.00p 4511
08/02/2019 2,640.00p 2,695.00p 2,617.20p 2,640.00p 52594
07/02/2019 2,640.00p 2,660.00p 2,580.00p 2,640.00p 720
06/02/2019 2,660.00p 2,719.00p 2,597.60p 2,640.00p 1895
05/02/2019 2,660.00p 2,739.75p 2,660.00p 2,660.00p 2118
04/02/2019 2,670.00p 2,740.00p 2,630.00p 2,660.00p 3545
01/02/2019 2,570.00p 2,690.00p 2,561.00p 2,670.00p 140364
31/01/2019 2,600.00p 2,630.00p 2,560.00p 2,570.00p 4425
30/01/2019 2,600.00p 2,610.00p 2,592.00p 2,600.00p 2016
29/01/2019 2,630.00p 2,630.00p 2,597.50p 2,600.00p 850
28/01/2019 2,660.00p 2,660.00p 2,560.00p 2,630.00p 3245
25/01/2019 2,650.00p 2,690.60p 2,630.00p 2,660.00p 3240
24/01/2019 2,670.00p 2,690.60p 2,610.60p 2,650.00p 1085
23/01/2019 2,600.00p 2,670.00p 2,580.00p 2,630.00p 3689
22/01/2019 2,600.00p 2,626.25p 2,592.00p 2,600.00p 388
21/01/2019 2,560.00p 2,611.75p 2,535.00p 2,600.00p 12200
18/01/2019 2,570.00p 2,610.60p 2,525.20p 2,560.00p 2565
17/01/2019 2,570.00p 2,639.00p 2,399.80p 2,570.00p 16481
16/01/2019 2,410.00p 2,440.00p 2,392.60p 2,410.00p 4894
15/01/2019 2,410.00p 2,440.00p 2,392.60p 2,410.00p 1133
14/01/2019 2,410.00p 2,440.00p 2,410.00p 2,410.00p 591
11/01/2019 2,480.00p 2,480.00p 2,380.00p 2,410.00p 4344
10/01/2019 2,480.00p 2,480.00p 2,440.00p 2,480.00p 709
09/01/2019 2,480.00p 2,500.00p 2,440.00p 2,480.00p 2692
08/01/2019 2,480.00p 2,500.00p 2,440.00p 2,480.00p 232
07/01/2019 2,480.00p 2,515.00p 2,443.00p 2,480.00p 4564
04/01/2019 2,480.00p 2,519.00p 2,442.00p 2,480.00p 2153
03/01/2019 2,470.00p 2,520.00p 2,420.00p 2,480.00p 1690
02/01/2019 2,410.00p 2,495.00p 2,410.00p 2,420.00p 3470
31/12/2018 2,370.00p 2,420.00p 2,365.00p 2,400.00p 3911
28/12/2018 2,420.00p 2,420.00p 2,352.00p 2,370.00p 1379
27/12/2018 2,390.00p 2,459.00p 2,388.00p 2,420.00p 2510
24/12/2018 2,360.00p 2,450.00p 2,360.00p 2,380.00p 1413
21/12/2018 2,380.00p 2,418.00p 2,334.69p 2,360.00p 2319
20/12/2018 2,410.00p 2,419.00p 2,340.00p 2,380.00p 13066
19/12/2018 2,420.00p 2,440.00p 2,400.00p 2,410.00p 1714
18/12/2018 2,420.00p 2,439.00p 2,400.00p 2,420.00p 3454
17/12/2018 2,440.00p 2,470.00p 2,401.00p 2,420.00p 1787
14/12/2018 2,430.00p 2,440.00p 2,400.00p 2,440.00p 1336
13/12/2018 2,430.00p 2,430.00p 2,400.00p 2,430.00p 2483
12/12/2018 2,440.00p 2,500.00p 2,400.00p 2,430.00p 1759
11/12/2018 2,440.00p 2,440.00p 2,402.75p 2,440.00p 856
10/12/2018 2,430.00p 2,540.00p 2,400.00p 2,440.00p 3680
07/12/2018 2,420.00p 2,420.00p 2,385.00p 2,420.00p 1398
06/12/2018 2,470.00p 2,490.60p 2,380.00p 2,420.00p 5826
05/12/2018 2,480.00p 2,536.25p 2,451.00p 2,470.00p 215
04/12/2018 2,510.00p 2,540.00p 2,500.00p 2,540.00p 1697
03/12/2018 2,520.00p 2,531.75p 2,500.00p 2,520.00p 5283
30/11/2018 2,520.00p 2,540.00p 2,505.00p 2,520.00p 2122
29/11/2018 2,520.00p 2,539.00p 2,500.00p 2,520.00p 3149
28/11/2018 2,520.00p 2,540.00p 2,500.00p 2,540.00p 2855
27/11/2018 2,520.00p 2,540.00p 2,490.00p 2,520.00p 2904
26/11/2018 2,580.00p 2,598.00p 2,481.50p 2,520.00p 3271
23/11/2018 2,550.00p 2,700.00p 2,550.00p 2,580.00p 5484
22/11/2018 2,430.00p 2,520.00p 2,360.00p 2,520.00p 20838
21/11/2018 2,400.00p 2,460.00p 2,270.00p 2,440.00p 80557
20/11/2018 2,250.00p 2,250.00p 2,080.00p 2,170.00p 13340
19/11/2018 2,320.00p 2,320.00p 2,248.25p 2,270.00p 4637
16/11/2018 2,340.00p 2,340.00p 2,300.00p 2,320.00p 2995
15/11/2018 2,350.00p 2,366.25p 2,300.00p 2,340.00p 5488
14/11/2018 2,410.00p 2,420.00p 2,300.00p 2,350.00p 5662
13/11/2018 2,470.00p 2,480.00p 2,388.56p 2,410.00p 1179
12/11/2018 2,460.00p 2,487.40p 2,440.00p 2,470.00p 2842
09/11/2018 2,530.00p 2,530.00p 2,400.00p 2,460.00p 6174
08/11/2018 2,530.00p 2,579.00p 2,480.00p 2,530.00p 1780
07/11/2018 2,530.00p 2,579.25p 2,530.00p 2,530.00p 1227
06/11/2018 2,440.00p 2,546.25p 2,440.00p 2,500.00p 9781
05/11/2018 2,450.00p 2,500.00p 2,420.00p 2,440.00p 2795
02/11/2018 2,440.00p 2,473.00p 2,400.00p 2,450.00p 44201
01/11/2018 2,450.00p 2,480.00p 2,400.00p 2,460.00p 4784
31/10/2018 2,460.00p 2,480.00p 2,420.00p 2,450.00p 396
30/10/2018 2,460.00p 2,485.00p 2,420.00p 2,460.00p 903
29/10/2018 2,470.00p 2,500.00p 2,420.00p 2,460.00p 925
26/10/2018 2,500.00p 2,500.00p 2,425.00p 2,470.00p 448
25/10/2018 2,570.00p 2,590.00p 2,480.00p 2,500.00p 3291
24/10/2018 2,570.00p 2,594.00p 2,566.00p 2,570.00p 1064
23/10/2018 2,570.00p 2,599.00p 2,558.60p 2,570.00p 278
22/10/2018 2,560.00p 2,580.00p 2,538.60p 2,570.00p 4861
19/10/2018 2,610.00p 2,610.00p 2,480.00p 2,560.00p 9973
18/10/2018 2,630.00p 2,660.00p 2,580.00p 2,630.00p 1125
17/10/2018 2,620.00p 2,660.00p 2,600.00p 2,630.00p 28203
16/10/2018 2,640.00p 2,660.00p 2,600.00p 2,620.00p 1035
15/10/2018 2,590.00p 2,680.00p 2,590.00p 2,640.00p 5133
12/10/2018 2,470.00p 2,640.00p 2,450.88p 2,590.00p 4451
11/10/2018 2,500.00p 2,500.00p 2,420.00p 2,470.00p 19191
10/10/2018 2,580.00p 2,620.00p 2,520.00p 2,570.00p 4935
09/10/2018 2,660.00p 2,660.00p 2,500.05p 2,580.00p 5746
08/10/2018 2,760.00p 2,775.25p 2,620.00p 2,660.00p 4052
05/10/2018 2,770.00p 2,770.00p 2,700.00p 2,760.00p 2815
04/10/2018 2,860.00p 2,884.00p 2,746.00p 2,770.00p 5193
03/10/2018 2,870.00p 2,890.00p 2,830.00p 2,860.00p 1224
02/10/2018 2,870.00p 2,919.95p 2,820.00p 2,870.00p 780
01/10/2018 2,870.00p 2,920.00p 2,826.00p 2,870.00p 1687
28/09/2018 2,890.00p 2,910.00p 2,845.00p 2,870.00p 2242
27/09/2018 2,890.00p 2,920.00p 2,871.00p 2,890.00p 2647
26/09/2018 2,850.00p 2,940.00p 2,836.00p 2,890.00p 3589
25/09/2018 2,770.00p 2,880.00p 2,770.00p 2,850.00p 2256
24/09/2018 2,770.00p 2,800.00p 2,740.00p 2,770.00p 2448
21/09/2018 2,770.00p 2,785.00p 2,750.00p 2,770.00p 4073
20/09/2018 2,780.00p 2,795.00p 2,740.00p 2,770.00p 3368
19/09/2018 2,760.00p 2,835.00p 2,740.00p 2,780.00p 6642
18/09/2018 2,690.00p 2,820.00p 2,650.00p 2,760.00p 12531
17/09/2018 2,540.00p 2,580.00p 2,500.00p 2,580.00p 3278
14/09/2018 2,540.00p 2,580.00p 2,500.00p 2,540.00p 802
13/09/2018 2,540.00p 2,570.00p 2,510.00p 2,540.00p 552
12/09/2018 2,540.00p 2,579.00p 2,500.00p 2,540.00p 2123
11/09/2018 2,550.00p 2,580.00p 2,504.75p 2,540.00p 2072

*Close Price adjusted for both dividends and splits