Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/03/2013 1,120.00p 1,120.00p 1,105.00p 1,115.00p 2046
28/02/2013 1,122.50p 1,122.50p 1,100.00p 1,120.00p 4739
27/02/2013 1,122.50p 1,124.30p 1,110.00p 1,120.00p 2352
26/02/2013 1,160.00p 1,160.00p 1,107.17p 1,122.50p 8471
25/02/2013 1,160.00p 1,165.00p 1,155.00p 1,160.00p 2842
22/02/2013 1,167.50p 1,174.00p 1,155.00p 1,160.00p 1730
21/02/2013 1,170.00p 1,180.00p 1,163.00p 1,167.50p 3973
20/02/2013 1,162.50p 1,180.00p 1,162.50p 1,170.00p 2512
19/02/2013 1,182.50p 1,182.50p 1,155.00p 1,162.50p 8097
18/02/2013 1,182.50p 1,195.00p 1,176.00p 1,182.50p 5132
15/02/2013 1,180.00p 1,193.50p 1,176.00p 1,182.50p 2582
14/02/2013 1,177.50p 1,185.00p 1,176.25p 1,180.00p 3040
13/02/2013 1,180.00p 1,188.50p 1,176.00p 1,177.50p 1738
12/02/2013 1,180.00p 1,189.00p 1,178.00p 1,180.00p 5182
11/02/2013 1,187.50p 1,205.00p 1,170.00p 1,180.00p 15003
08/02/2013 1,120.00p 1,180.00p 1,110.00p 1,172.50p 23911
07/02/2013 1,105.00p 1,130.00p 1,105.00p 1,120.00p 7089
06/02/2013 1,075.00p 1,105.00p 1,075.00p 1,102.50p 12081
05/02/2013 1,072.50p 1,085.00p 1,066.57p 1,075.00p 2981
04/02/2013 1,060.00p 1,075.00p 1,060.00p 1,072.50p 2737
01/02/2013 1,060.00p 1,065.00p 1,047.50p 1,060.00p 2667
31/01/2013 1,062.50p 1,067.00p 1,051.50p 1,060.00p 1738
30/01/2013 1,065.00p 1,070.00p 1,041.00p 1,062.50p 34646
29/01/2013 1,065.00p 1,075.00p 1,062.00p 1,065.00p 8219
28/01/2013 1,040.00p 1,074.50p 1,037.50p 1,065.00p 13189
25/01/2013 1,015.00p 1,050.00p 1,006.50p 1,040.00p 17477
24/01/2013 1,001.00p 1,033.00p 986.50p 1,015.00p 18029
23/01/2013 986.50p 993.30p 982.25p 986.50p 2056
22/01/2013 986.00p 995.00p 980.50p 986.50p 3948
21/01/2013 987.50p 994.82p 980.77p 986.00p 990
18/01/2013 975.00p 995.00p 971.05p 987.50p 6046
17/01/2013 975.00p 978.50p 970.50p 975.00p 5625
16/01/2013 975.00p 979.00p 972.00p 975.00p 1171
15/01/2013 975.00p 979.00p 971.00p 975.00p 2089
14/01/2013 967.50p 980.00p 966.50p 975.00p 4291
11/01/2013 970.00p 977.00p 953.73p 967.50p 8004
10/01/2013 970.00p 977.00p 950.80p 970.00p 6194
09/01/2013 970.00p 977.00p 964.00p 970.00p 1775
08/01/2013 977.50p 979.00p 970.00p 970.00p 1820
07/01/2013 972.50p 980.00p 965.00p 977.50p 14613
04/01/2013 972.50p 978.00p 968.00p 972.50p 2934
03/01/2013 972.50p 975.00p 968.00p 972.50p 1016
02/01/2013 972.50p 983.50p 965.00p 972.50p 5399
31/12/2012 970.00p 978.00p 964.00p 970.00p 1691
28/12/2012 967.50p 974.00p 967.50p 970.00p 316
27/12/2012 967.50p 975.00p 963.00p 967.50p 8392
24/12/2012 967.50p 974.25p 963.00p 967.50p 1236
21/12/2012 972.50p 973.75p 972.50p 972.50p 462
20/12/2012 967.50p 974.33p 965.00p 970.00p 18481
19/12/2012 967.50p 973.50p 963.75p 967.50p 3337
18/12/2012 967.50p 974.00p 963.00p 967.50p 1257
17/12/2012 970.00p 973.00p 967.00p 967.50p 1717
14/12/2012 970.00p 975.00p 965.00p 970.00p 3426
13/12/2012 967.50p 974.50p 965.00p 970.00p 3137
12/12/2012 970.00p 974.50p 968.00p 970.00p 971
11/12/2012 972.50p 990.00p 970.00p 970.00p 0
10/12/2012 982.50p 990.00p 972.50p 972.50p 6431
07/12/2012 972.50p 990.00p 970.00p 982.50p 4591
06/12/2012 955.00p 980.00p 951.00p 972.50p 4892
05/12/2012 947.50p 960.00p 940.00p 955.00p 8106
04/12/2012 942.50p 955.00p 940.00p 947.50p 2023
03/12/2012 940.00p 952.50p 936.00p 942.50p 2109
30/11/2012 937.50p 953.42p 937.50p 940.00p 1564
29/11/2012 942.50p 945.00p 925.00p 937.50p 5715
28/11/2012 945.00p 949.00p 935.00p 942.50p 2402
27/11/2012 947.50p 949.75p 930.00p 945.00p 7789
26/11/2012 947.50p 949.75p 945.00p 947.50p 895
23/11/2012 947.50p 955.00p 946.00p 947.50p 1285
22/11/2012 940.00p 961.36p 934.25p 947.50p 2866
21/11/2012 917.50p 950.00p 912.00p 940.00p 22306
20/11/2012 905.00p 908.00p 898.20p 905.00p 2404
19/11/2012 907.50p 925.00p 898.20p 905.00p 4797
16/11/2012 907.50p 911.25p 895.00p 907.50p 2004
15/11/2012 907.50p 911.00p 907.50p 907.50p 378
14/11/2012 910.00p 911.25p 896.25p 907.50p 2939
13/11/2012 905.00p 920.00p 905.00p 910.00p 4824
12/11/2012 905.00p 920.00p 901.40p 905.00p 7868
09/11/2012 900.00p 915.00p 900.00p 905.00p 12099
08/11/2012 902.50p 910.00p 900.00p 900.00p 3500
07/11/2012 900.00p 909.00p 900.00p 902.50p 2194
06/11/2012 902.50p 924.69p 897.50p 900.00p 9342
05/11/2012 872.50p 905.00p 872.50p 902.50p 30245
02/11/2012 872.50p 879.00p 866.00p 872.50p 1075
01/11/2012 870.00p 879.00p 865.50p 872.50p 2627
31/10/2012 870.00p 879.00p 862.00p 870.00p 1375
30/10/2012 870.00p 876.00p 870.00p 870.00p 1540
29/10/2012 865.00p 870.00p 865.00p 870.00p 1610
26/10/2012 865.00p 868.00p 860.10p 865.00p 2464
25/10/2012 862.50p 867.00p 856.50p 865.00p 3721
24/10/2012 862.50p 871.00p 857.50p 862.50p 0
23/10/2012 865.00p 871.00p 857.50p 862.50p 1891
22/10/2012 865.00p 871.00p 860.00p 865.00p 67053
19/10/2012 865.00p 865.00p 863.50p 865.00p 1800
18/10/2012 865.00p 872.50p 863.00p 865.00p 2370
17/10/2012 865.00p 872.50p 855.00p 865.00p 4350
16/10/2012 860.00p 878.00p 850.00p 865.00p 16172
15/10/2012 850.00p 864.00p 845.00p 860.00p 13540
12/10/2012 847.50p 857.00p 847.00p 850.00p 16302
11/10/2012 835.00p 855.00p 835.00p 847.50p 3033
10/10/2012 837.50p 843.00p 830.00p 835.00p 2782
09/10/2012 832.50p 845.00p 825.00p 837.50p 3168
08/10/2012 830.00p 845.00p 820.50p 832.50p 7974
05/10/2012 827.50p 840.00p 823.00p 830.00p 8623
04/10/2012 832.50p 835.00p 825.00p 827.50p 10624
03/10/2012 835.00p 835.00p 830.00p 832.50p 6433
02/10/2012 835.00p 842.60p 825.00p 837.50p 9706
01/10/2012 835.00p 845.00p 829.50p 835.00p 7092
28/09/2012 827.50p 845.00p 825.00p 835.00p 12557
27/09/2012 815.00p 833.75p 815.00p 827.50p 10193
26/09/2012 815.00p 820.00p 811.00p 815.00p 13626
25/09/2012 832.50p 840.00p 800.00p 815.00p 36119
24/09/2012 832.50p 840.00p 823.00p 830.00p 8082
21/09/2012 815.00p 840.00p 812.00p 832.50p 18657
20/09/2012 815.00p 820.00p 810.00p 815.00p 4501
19/09/2012 815.00p 820.00p 815.00p 815.00p 1010
18/09/2012 815.00p 818.00p 810.00p 815.00p 4067
17/09/2012 815.00p 820.00p 812.50p 815.00p 4520
14/09/2012 817.50p 820.00p 801.00p 815.00p 26583
13/09/2012 816.50p 819.00p 815.00p 817.50p 1007
12/09/2012 816.00p 820.00p 814.60p 816.50p 4482
11/09/2012 800.00p 820.00p 800.00p 814.00p 62220
10/09/2012 785.00p 810.00p 783.61p 797.50p 6742
07/09/2012 770.00p 788.00p 770.00p 785.00p 8590
06/09/2012 750.00p 776.00p 746.00p 770.00p 16670
05/09/2012 750.00p 755.00p 745.50p 750.00p 2393
04/09/2012 750.00p 750.00p 745.00p 750.00p 0
03/09/2012 750.00p 750.00p 745.00p 750.00p 3050
31/08/2012 750.00p 754.00p 747.00p 750.00p 904
30/08/2012 750.00p 767.75p 746.00p 750.00p 4242
29/08/2012 750.00p 754.00p 747.00p 750.00p 1561
28/08/2012 750.00p 755.00p 745.50p 750.00p 4887
24/08/2012 750.00p 750.00p 745.50p 750.00p 3154
23/08/2012 750.00p 754.00p 745.00p 750.00p 1511
22/08/2012 750.00p 754.00p 745.50p 750.00p 5040
21/08/2012 750.00p 753.00p 745.00p 750.00p 2967
20/08/2012 747.50p 754.00p 747.50p 750.00p 15946
17/08/2012 745.00p 750.00p 736.00p 747.50p 1469
16/08/2012 745.00p 749.00p 745.00p 745.00p 2551
15/08/2012 745.00p 749.00p 735.00p 745.00p 1407
14/08/2012 745.00p 750.00p 735.00p 745.00p 3805
13/08/2012 745.00p 750.00p 737.00p 745.00p 1988
10/08/2012 745.00p 747.50p 737.00p 745.00p 2170
09/08/2012 745.00p 750.00p 737.00p 745.00p 5350
08/08/2012 749.00p 755.00p 740.00p 745.00p 17176
07/08/2012 755.00p 759.00p 740.00p 749.00p 7425
06/08/2012 747.50p 760.00p 747.50p 755.00p 13959
03/08/2012 747.50p 749.00p 745.00p 745.00p 1206
02/08/2012 752.50p 752.50p 745.00p 747.50p 2829
01/08/2012 752.50p 753.90p 745.00p 752.50p 4895
31/07/2012 752.50p 755.00p 745.60p 752.50p 3269
30/07/2012 752.50p 755.00p 745.60p 752.50p 980
27/07/2012 752.50p 754.20p 745.60p 752.50p 2069
26/07/2012 762.50p 765.00p 750.00p 752.50p 5737
25/07/2012 742.50p 774.50p 741.00p 765.00p 19008
24/07/2012 737.50p 745.00p 735.00p 742.50p 7353
23/07/2012 744.50p 744.50p 725.25p 737.50p 11672
20/07/2012 720.00p 755.00p 720.00p 747.50p 9437
19/07/2012 711.00p 730.00p 711.00p 720.00p 19096
18/07/2012 686.00p 715.00p 686.00p 708.50p 7147
17/07/2012 685.00p 690.00p 685.00p 685.00p 2002
16/07/2012 682.50p 690.00p 682.50p 685.00p 43762
13/07/2012 682.50p 685.00p 682.50p 682.50p 11130
12/07/2012 681.00p 684.00p 681.00p 682.50p 925
11/07/2012 682.50p 684.00p 681.00p 681.00p 3073
10/07/2012 683.50p 685.00p 683.00p 683.50p 7221
09/07/2012 682.50p 685.00p 682.50p 683.50p 3449
06/07/2012 687.50p 687.50p 682.50p 682.50p 3040
05/07/2012 689.00p 700.00p 687.50p 687.50p 11769
04/07/2012 660.00p 704.00p 660.00p 689.00p 15729
03/07/2012 643.50p 663.00p 643.50p 660.00p 12879
02/07/2012 635.00p 648.70p 635.00p 643.50p 6886
29/06/2012 635.00p 637.20p 626.00p 635.00p 4197
28/06/2012 644.00p 644.00p 630.00p 635.00p 2700
27/06/2012 644.00p 644.00p 635.00p 644.00p 1650
26/06/2012 644.00p 648.00p 644.00p 644.00p 2094
25/06/2012 647.50p 647.50p 644.00p 644.00p 1628
22/06/2012 647.50p 647.50p 646.00p 647.50p 1505
21/06/2012 647.50p 647.50p 638.50p 647.50p 1750
20/06/2012 647.50p 648.00p 647.50p 647.50p 474
19/06/2012 650.00p 650.00p 636.50p 647.50p 1463
18/06/2012 656.50p 656.50p 645.50p 650.00p 1800
15/06/2012 655.00p 658.00p 650.00p 656.50p 6826
14/06/2012 657.50p 657.50p 645.16p 655.00p 3544
13/06/2012 657.50p 657.50p 655.00p 657.50p 3212
12/06/2012 657.50p 657.50p 655.25p 657.50p 600
11/06/2012 657.50p 657.50p 656.25p 657.50p 837
08/06/2012 657.50p 659.00p 656.25p 657.50p 2870
07/06/2012 664.00p 664.00p 650.00p 657.50p 4677
06/06/2012 661.00p 665.00p 660.00p 664.00p 9075
01/06/2012 656.50p 667.00p 653.00p 666.50p 7516
31/05/2012 650.00p 680.00p 650.00p 656.00p 90493
30/05/2012 637.50p 655.00p 637.50p 650.00p 16858
29/05/2012 637.50p 640.00p 637.50p 637.50p 13182
28/05/2012 637.50p 639.40p 637.50p 637.50p 2212
25/05/2012 637.50p 638.93p 637.50p 637.50p 2393
24/05/2012 637.50p 638.93p 637.50p 637.50p 1166
23/05/2012 647.50p 648.80p 637.50p 637.50p 4520
22/05/2012 647.50p 649.00p 645.60p 647.50p 7625
21/05/2012 640.00p 647.50p 640.00p 647.50p 6272
18/05/2012 629.00p 644.00p 629.00p 641.00p 32603

*Close Price adjusted for both dividends and splits