Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2014 1,347.50p 1,368.50p 1,340.00p 1,340.00p 40
30/09/2014 1,347.50p 1,360.00p 1,310.00p 1,347.50p 121865
29/09/2014 1,347.50p 1,360.00p 1,311.50p 1,347.50p 70672
26/09/2014 1,335.00p 1,400.00p 1,310.00p 1,347.50p 2167
25/09/2014 1,302.50p 1,370.00p 1,294.00p 1,335.00p 3654
24/09/2014 1,450.00p 1,450.00p 1,272.00p 1,302.50p 44715
23/09/2014 1,575.00p 1,575.00p 1,500.00p 1,537.50p 2502
22/09/2014 1,562.50p 1,600.00p 1,535.00p 1,575.00p 2942
19/09/2014 1,510.00p 1,600.00p 1,510.00p 1,562.50p 1878
18/09/2014 1,510.00p 1,510.00p 1,485.00p 1,510.00p 4283
17/09/2014 1,507.50p 1,510.00p 1,480.00p 1,510.00p 3000
16/09/2014 1,530.00p 1,530.00p 1,470.00p 1,507.50p 62435
15/09/2014 1,530.00p 1,530.00p 1,490.00p 1,530.00p 1060
12/09/2014 1,530.00p 1,530.00p 1,530.00p 1,530.00p 640
11/09/2014 1,525.00p 1,545.00p 1,480.00p 1,530.00p 1961
10/09/2014 1,525.00p 1,549.50p 1,502.50p 1,525.00p 312
09/09/2014 1,525.00p 1,550.00p 1,480.00p 1,525.00p 2697
08/09/2014 1,520.00p 1,550.00p 1,480.00p 1,525.00p 2337
05/09/2014 1,515.00p 1,540.00p 1,470.00p 1,520.00p 1743
04/09/2014 1,515.00p 1,550.00p 1,470.00p 1,515.00p 3098
03/09/2014 1,505.00p 1,550.00p 1,478.00p 1,515.00p 2719
02/09/2014 1,505.00p 1,535.00p 1,505.00p 1,505.00p 101
01/09/2014 1,505.00p 1,550.00p 1,460.00p 1,505.00p 1113
29/08/2014 1,470.00p 1,505.00p 1,460.00p 1,505.00p 362
28/08/2014 1,480.00p 1,480.00p 1,470.00p 1,472.50p 1698
27/08/2014 1,485.00p 1,486.50p 1,470.00p 1,480.00p 1318
26/08/2014 1,482.50p 1,486.50p 1,470.00p 1,485.00p 2173
22/08/2014 1,482.50p 1,510.00p 1,465.00p 1,482.50p 2649
21/08/2014 1,475.00p 1,500.00p 1,460.00p 1,482.50p 13873
20/08/2014 1,495.00p 1,526.00p 1,450.00p 1,475.00p 19536
19/08/2014 1,402.50p 1,475.00p 1,387.00p 1,445.00p 3027
18/08/2014 1,385.00p 1,400.00p 1,370.00p 1,392.50p 2192
15/08/2014 1,385.00p 1,400.00p 1,375.00p 1,385.00p 2800
14/08/2014 1,355.00p 1,385.00p 1,340.00p 1,385.00p 3543
13/08/2014 1,355.00p 1,370.00p 1,330.00p 1,355.00p 2455
12/08/2014 1,352.50p 1,370.00p 1,325.50p 1,355.00p 1666
11/08/2014 1,352.50p 1,352.50p 1,327.00p 1,352.50p 1360
08/08/2014 1,352.50p 1,358.00p 1,327.00p 1,352.50p 350
07/08/2014 1,352.50p 1,358.00p 1,327.00p 1,352.50p 528
06/08/2014 1,347.50p 1,365.00p 1,327.00p 1,352.50p 2360
05/08/2014 1,347.50p 1,380.00p 1,325.00p 1,347.50p 5415
04/08/2014 1,325.00p 1,364.00p 1,302.00p 1,347.50p 7138
01/08/2014 1,360.00p 1,360.00p 1,300.00p 1,325.00p 12746
31/07/2014 1,332.50p 1,360.00p 1,321.00p 1,360.00p 3164
30/07/2014 1,367.50p 1,415.00p 1,320.00p 1,332.50p 3023
29/07/2014 1,340.00p 1,367.50p 1,317.15p 1,367.50p 1973
28/07/2014 1,362.50p 1,362.50p 1,315.00p 1,342.50p 6564
25/07/2014 1,377.50p 1,377.50p 1,285.00p 1,362.50p 14192
24/07/2014 1,400.00p 1,430.00p 1,359.50p 1,377.50p 1326
23/07/2014 1,290.00p 1,431.00p 1,281.50p 1,400.00p 9113
22/07/2014 1,322.50p 1,325.00p 1,260.00p 1,290.00p 28882
21/07/2014 1,387.50p 1,387.50p 1,233.25p 1,310.00p 67261
18/07/2014 1,470.00p 1,470.00p 1,340.00p 1,387.50p 28335
17/07/2014 1,462.50p 1,517.00p 1,207.50p 1,470.00p 97206
16/07/2014 1,820.00p 1,830.00p 1,704.40p 1,737.50p 6107
15/07/2014 1,830.00p 1,835.00p 1,810.00p 1,820.00p 3855
14/07/2014 1,835.00p 1,840.00p 1,830.00p 1,832.50p 2707
11/07/2014 1,865.00p 1,890.00p 1,800.00p 1,840.00p 8303
10/07/2014 1,865.00p 1,872.00p 1,850.00p 1,865.00p 704
09/07/2014 1,862.50p 1,880.00p 1,850.00p 1,865.00p 311
08/07/2014 1,887.50p 1,887.50p 1,825.00p 1,862.50p 16861
07/07/2014 1,905.00p 1,905.00p 1,825.00p 1,887.50p 36065
04/07/2014 1,977.50p 1,995.00p 1,878.75p 1,905.00p 32713
03/07/2014 1,992.50p 2,005.00p 1,945.00p 1,977.50p 18519
02/07/2014 2,022.50p 2,022.50p 1,970.00p 1,992.50p 3372
01/07/2014 2,047.50p 2,064.50p 1,985.00p 2,022.50p 3074
30/06/2014 2,052.50p 2,066.50p 2,035.00p 2,047.50p 4370
27/06/2014 2,097.50p 2,097.50p 2,035.00p 2,052.50p 3795
26/06/2014 2,110.00p 2,110.00p 2,097.50p 2,097.50p 4491
25/06/2014 2,110.00p 2,120.00p 2,070.00p 2,110.00p 1184
24/06/2014 2,110.00p 2,120.00p 2,102.00p 2,110.00p 600
23/06/2014 2,125.00p 2,128.00p 2,100.00p 2,110.00p 2372
20/06/2014 2,052.50p 2,145.00p 2,052.50p 2,125.00p 4605
19/06/2014 2,052.50p 2,057.75p 2,045.00p 2,052.50p 1271
18/06/2014 2,052.50p 2,052.50p 2,045.00p 2,052.50p 6358
17/06/2014 2,050.00p 2,060.00p 2,044.00p 2,052.50p 2822
16/06/2014 2,050.00p 2,060.00p 2,040.00p 2,050.00p 3722
13/06/2014 2,052.50p 2,065.00p 2,046.25p 2,050.00p 1258
12/06/2014 2,055.00p 2,070.00p 2,015.00p 2,052.50p 3160
11/06/2014 2,060.00p 2,080.00p 2,040.00p 2,055.00p 6926
10/06/2014 2,062.50p 2,080.00p 2,035.00p 2,060.00p 13302
09/06/2014 2,062.50p 2,080.00p 2,052.17p 2,062.50p 3982
06/06/2014 2,065.00p 2,080.00p 2,030.00p 2,065.00p 4033
05/06/2014 2,065.00p 2,080.00p 2,050.00p 2,065.00p 3762
04/06/2014 2,065.00p 2,080.00p 2,059.15p 2,065.00p 869
03/06/2014 2,070.00p 2,110.00p 2,068.00p 2,070.00p 3408
02/06/2014 2,075.00p 2,075.00p 2,068.10p 2,070.00p 586
30/05/2014 2,075.00p 2,090.00p 2,060.00p 2,075.00p 1561
29/05/2014 2,075.00p 2,090.00p 2,060.00p 2,075.00p 3756
28/05/2014 2,075.00p 2,110.00p 2,071.50p 2,075.00p 619
27/05/2014 2,080.00p 2,100.00p 2,060.00p 2,075.00p 21345
23/05/2014 2,080.00p 2,080.00p 2,060.00p 2,080.00p 1781
22/05/2014 2,080.00p 2,080.00p 2,060.00p 2,080.00p 1009
21/05/2014 2,085.00p 2,100.00p 2,050.00p 2,080.00p 3362
20/05/2014 2,075.00p 2,100.00p 2,070.00p 2,085.00p 3783
19/05/2014 2,062.50p 2,100.00p 2,040.50p 2,075.00p 5069
16/05/2014 2,077.50p 2,077.50p 2,025.00p 2,062.50p 4725
15/05/2014 2,077.50p 2,077.50p 2,055.00p 2,077.50p 1346
14/05/2014 2,077.50p 2,100.00p 2,077.50p 2,077.50p 1661
13/05/2014 2,075.00p 2,087.50p 2,051.25p 2,077.50p 2776
12/05/2014 2,057.50p 2,100.00p 2,035.00p 2,100.00p 8056
09/05/2014 2,057.50p 2,095.00p 2,020.00p 2,050.00p 1074
08/05/2014 2,057.50p 2,087.50p 2,000.00p 2,057.50p 9279
07/05/2014 2,020.00p 2,090.00p 2,000.00p 2,057.50p 8585
06/05/2014 2,180.00p 2,185.00p 1,905.00p 2,020.00p 24385
02/05/2014 2,215.00p 2,215.00p 2,155.00p 2,180.00p 7805
01/05/2014 2,282.50p 2,290.00p 2,181.25p 2,215.00p 8576
30/04/2014 2,317.50p 2,320.00p 2,250.00p 2,282.50p 7002
29/04/2014 2,320.00p 2,340.00p 2,290.20p 2,317.50p 5103
28/04/2014 2,345.00p 2,357.00p 2,300.00p 2,320.00p 9075
25/04/2014 2,352.50p 2,380.00p 2,325.00p 2,345.00p 2670
24/04/2014 2,352.50p 2,375.00p 2,350.00p 2,352.50p 1098
23/04/2014 2,347.50p 2,380.00p 2,347.00p 2,352.50p 3679
22/04/2014 2,345.00p 2,377.50p 2,305.00p 2,352.50p 2493
17/04/2014 2,345.00p 2,380.00p 2,345.00p 2,345.00p 1922
16/04/2014 2,337.50p 2,365.00p 2,337.50p 2,350.00p 120
15/04/2014 2,320.00p 2,365.00p 2,295.00p 2,332.50p 3280
14/04/2014 2,375.00p 2,392.50p 2,300.00p 2,320.00p 5643
11/04/2014 2,375.00p 2,392.50p 2,360.00p 2,375.00p 12999
10/04/2014 2,342.50p 2,400.00p 2,326.25p 2,375.00p 3413
09/04/2014 2,337.50p 2,370.00p 2,305.00p 2,342.50p 3630
08/04/2014 2,362.50p 2,368.75p 2,299.00p 2,330.00p 6559
07/04/2014 2,375.00p 2,400.00p 2,352.00p 2,362.50p 6931
04/04/2014 2,375.00p 2,400.00p 2,300.00p 2,375.00p 16999
03/04/2014 2,375.00p 2,400.00p 2,350.00p 2,375.00p 3406
02/04/2014 2,375.00p 2,400.00p 2,350.00p 2,375.00p 8711
01/04/2014 2,375.00p 2,400.00p 2,350.00p 2,375.00p 3787
31/03/2014 2,325.00p 2,400.00p 2,312.50p 2,375.00p 4438
28/03/2014 2,365.00p 2,425.00p 2,275.00p 2,300.00p 12345
27/03/2014 2,355.00p 2,380.00p 2,310.00p 2,342.50p 2096
26/03/2014 2,365.00p 2,380.00p 2,330.00p 2,355.00p 5689
25/03/2014 2,332.50p 2,380.00p 2,300.00p 2,365.00p 5068
24/03/2014 2,362.50p 2,375.00p 2,300.00p 2,332.50p 5233
21/03/2014 2,347.50p 2,375.00p 2,347.50p 2,362.50p 13649
20/03/2014 2,347.50p 2,375.00p 2,320.00p 2,347.50p 4957
19/03/2014 2,325.00p 2,380.00p 2,290.00p 2,347.50p 4401
18/03/2014 2,340.00p 2,340.00p 2,285.00p 2,325.00p 5196
17/03/2014 2,362.50p 2,378.00p 2,337.50p 2,350.00p 3440
14/03/2014 2,375.00p 2,400.00p 2,348.85p 2,362.50p 6412
13/03/2014 2,375.00p 2,400.00p 2,350.00p 2,375.00p 1651
12/03/2014 2,375.00p 2,400.00p 2,366.50p 2,375.00p 2940
11/03/2014 2,340.00p 2,405.00p 2,340.00p 2,375.00p 3876
10/03/2014 2,290.00p 2,350.00p 2,290.00p 2,330.00p 3447
07/03/2014 2,285.00p 2,320.00p 2,271.18p 2,287.50p 733
06/03/2014 2,275.00p 2,300.00p 2,270.00p 2,275.00p 1190
05/03/2014 2,277.50p 2,305.00p 2,275.00p 2,275.00p 508
04/03/2014 2,265.00p 2,305.00p 2,240.00p 2,277.50p 1511
03/03/2014 2,285.00p 2,300.00p 2,235.00p 2,265.00p 8178
28/02/2014 2,285.00p 2,330.00p 2,264.00p 2,285.00p 4118
27/02/2014 2,317.50p 2,337.50p 2,264.00p 2,285.00p 1781
26/02/2014 2,307.50p 2,350.00p 2,285.00p 2,317.50p 1661
25/02/2014 2,345.00p 2,345.00p 2,275.00p 2,307.50p 4404
24/02/2014 2,350.00p 2,375.00p 2,325.00p 2,345.00p 5590
21/02/2014 2,297.50p 2,393.00p 2,286.25p 2,350.00p 6566
20/02/2014 2,297.50p 2,320.00p 2,275.00p 2,297.50p 1523
19/02/2014 2,277.50p 2,325.00p 2,275.00p 2,297.50p 2316
18/02/2014 2,287.50p 2,322.50p 2,255.00p 2,277.50p 1097
17/02/2014 2,280.00p 2,315.00p 2,250.00p 2,287.50p 15110
14/02/2014 2,280.00p 2,304.00p 2,280.00p 2,280.00p 500
13/02/2014 2,325.00p 2,350.00p 2,280.00p 2,280.00p 3440
12/02/2014 2,300.00p 2,350.32p 2,290.00p 2,325.00p 4192
11/02/2014 2,282.50p 2,315.00p 2,282.50p 2,300.00p 15496
10/02/2014 2,300.00p 2,315.00p 2,245.00p 2,282.50p 1010
07/02/2014 2,290.00p 2,310.00p 2,267.50p 2,300.00p 11658
06/02/2014 2,312.50p 2,312.50p 2,261.50p 2,290.00p 2240
05/02/2014 2,385.00p 2,418.00p 2,250.00p 2,312.50p 27125
04/02/2014 2,335.00p 2,450.00p 2,335.00p 2,375.00p 15268
03/02/2014 2,245.00p 2,400.00p 2,238.50p 2,335.00p 28169
31/01/2014 2,235.00p 2,265.00p 2,220.00p 2,245.00p 3003
30/01/2014 2,220.00p 2,250.00p 2,215.00p 2,232.50p 14397
29/01/2014 2,127.50p 2,225.00p 2,127.50p 2,220.00p 80581
28/01/2014 2,060.00p 2,139.50p 2,050.00p 2,127.50p 10659
27/01/2014 2,050.00p 2,080.00p 2,040.00p 2,060.00p 10136
24/01/2014 2,097.50p 2,110.00p 2,005.00p 2,050.00p 15173
23/01/2014 2,085.00p 2,110.00p 2,070.00p 2,092.50p 625
22/01/2014 2,080.00p 2,095.00p 2,070.00p 2,085.00p 2471
21/01/2014 2,082.50p 2,088.00p 2,070.00p 2,080.00p 1628
20/01/2014 2,080.00p 2,085.00p 2,065.00p 2,082.50p 543
17/01/2014 2,075.00p 2,087.00p 2,060.00p 2,080.00p 3825
16/01/2014 2,062.50p 2,105.00p 2,060.00p 2,075.00p 3338
15/01/2014 2,040.00p 2,085.00p 2,030.00p 2,062.50p 6579
14/01/2014 2,015.00p 2,035.00p 1,915.00p 2,035.00p 13100
13/01/2014 2,082.50p 2,100.00p 2,000.00p 2,015.00p 9662
10/01/2014 2,145.00p 2,163.75p 2,060.00p 2,082.50p 8380
09/01/2014 2,145.00p 2,170.00p 2,125.00p 2,145.00p 4904
08/01/2014 2,165.00p 2,190.00p 2,120.00p 2,145.00p 6007
07/01/2014 2,142.50p 2,180.00p 2,130.00p 2,155.00p 6215
06/01/2014 2,090.00p 2,155.00p 2,090.00p 2,142.50p 8885
03/01/2014 2,102.50p 2,120.00p 2,065.00p 2,090.00p 6885
02/01/2014 2,055.00p 2,120.00p 2,040.00p 2,102.50p 8618
31/12/2013 2,015.00p 2,050.00p 2,015.00p 2,042.50p 3253
30/12/2013 1,990.00p 2,025.00p 1,990.00p 2,015.00p 2051
27/12/2013 1,985.00p 2,000.00p 1,980.00p 1,990.00p 10494
24/12/2013 1,957.50p 2,000.00p 1,946.25p 1,985.00p 6615
23/12/2013 1,955.00p 1,980.00p 1,950.00p 1,957.50p 8354
20/12/2013 1,955.00p 1,980.00p 1,935.56p 1,955.00p 6080
19/12/2013 1,880.00p 1,970.00p 1,860.00p 1,947.50p 12627
18/12/2013 1,847.50p 1,897.75p 1,847.50p 1,877.50p 7960
17/12/2013 1,812.50p 1,870.00p 1,812.50p 1,850.00p 11654
16/12/2013 1,787.50p 1,819.00p 1,775.00p 1,812.50p 7388

*Close Price adjusted for both dividends and splits