Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2011 400.00p 403.00p 400.00p 400.00p 169
08/03/2011 400.00p 400.00p 390.00p 400.00p 31
07/03/2011 402.50p 404.00p 390.00p 400.00p 4313
04/03/2011 402.50p 402.50p 390.00p 402.50p 0
03/03/2011 407.50p 402.50p 390.00p 402.50p 6000
02/03/2011 402.50p 415.00p 407.50p 407.50p 500
01/03/2011 392.50p 408.00p 395.00p 402.50p 7020
28/02/2011 392.50p 392.50p 387.25p 392.50p 500
25/02/2011 402.50p 395.00p 390.00p 392.50p 722
24/02/2011 422.50p 422.00p 370.00p 405.00p 8493
23/02/2011 430.00p 439.00p 422.00p 425.00p 3805
22/02/2011 430.00p 432.00p 426.00p 430.00p 2500
21/02/2011 432.50p 430.00p 425.00p 430.00p 1174
18/02/2011 432.50p 440.00p 432.50p 432.50p 1130
17/02/2011 435.00p 432.50p 425.00p 432.50p 1570
16/02/2011 430.00p 435.90p 435.00p 435.00p 500
15/02/2011 432.50p 430.00p 420.00p 430.00p 500
14/02/2011 440.00p 450.00p 420.00p 432.50p 15000
11/02/2011 442.50p 450.00p 435.00p 440.00p 0
10/02/2011 440.00p 450.00p 435.00p 442.50p 0
09/02/2011 450.00p 450.00p 435.00p 440.00p 3163
08/02/2011 442.50p 450.00p 435.00p 442.50p 0
07/02/2011 435.00p 450.00p 435.00p 442.50p 5700
04/02/2011 463.25p 463.25p 450.00p 450.00p 104
03/02/2011 420.00p 455.00p 415.00p 452.50p 8355
02/02/2011 467.50p 475.00p 435.00p 447.50p 12955
01/02/2011 457.50p 465.00p 457.50p 460.00p 10760
31/01/2011 432.50p 469.88p 432.50p 457.50p 16186
28/01/2011 423.00p 440.00p 423.00p 432.50p 566
27/01/2011 423.00p 435.00p 413.50p 423.00p 5499
26/01/2011 412.50p 423.00p 410.00p 423.00p 1325
25/01/2011 420.00p 420.00p 405.00p 412.50p 5793
24/01/2011 435.00p 435.00p 410.00p 420.00p 6113
21/01/2011 442.50p 442.50p 427.50p 435.00p 3619
20/01/2011 427.50p 465.00p 425.00p 447.50p 17771
19/01/2011 407.50p 407.50p 395.00p 405.00p 514
18/01/2011 405.00p 407.50p 397.00p 407.50p 1870
17/01/2011 396.00p 415.00p 395.00p 407.50p 5407
14/01/2011 408.00p 424.00p 405.00p 412.50p 4735
13/01/2011 385.00p 415.00p 385.00p 402.50p 3718
12/01/2011 374.50p 385.00p 373.50p 373.50p 9750
11/01/2011 367.50p 367.50p 367.50p 367.50p 1000
10/01/2011 365.00p 365.00p 345.00p 365.00p 11132
07/01/2011 365.00p 365.00p 355.00p 365.00p 4319
06/01/2011 370.00p 370.00p 360.00p 365.00p 500
05/01/2011 370.00p 370.00p 360.00p 370.00p 500
04/01/2011 367.50p 370.00p 360.00p 370.00p 4078
31/12/2010 367.50p 367.50p 364.50p 367.50p 1000
30/12/2010 372.50p 374.50p 362.50p 367.50p 3131
29/12/2010 372.50p 374.50p 372.50p 372.50p 800
24/12/2010 375.00p 375.00p 360.00p 372.50p 5323
23/12/2010 372.50p 375.00p 355.00p 375.00p 11865
22/12/2010 377.50p 377.50p 361.00p 372.50p 11317
21/12/2010 382.50p 382.50p 365.00p 377.50p 5550
20/12/2010 382.50p 382.50p 382.50p 382.50p 679
17/12/2010 382.50p 382.50p 370.00p 382.50p 2484
16/12/2010 382.50p 382.50p 382.50p 382.50p 0
15/12/2010 380.00p 382.50p 380.00p 382.50p 0
14/12/2010 375.00p 380.00p 371.70p 380.00p 4372
13/12/2010 382.50p 382.50p 365.00p 375.00p 3646
10/12/2010 382.50p 385.00p 382.50p 382.50p 400
09/12/2010 377.50p 382.50p 370.00p 382.50p 3382
08/12/2010 382.50p 382.50p 370.00p 377.50p 1563
07/12/2010 375.00p 388.00p 371.00p 382.50p 6130
06/12/2010 370.00p 381.50p 360.00p 375.00p 10680
03/12/2010 383.50p 383.50p 372.50p 372.50p 0
02/12/2010 367.50p 383.50p 358.00p 383.50p 9500
01/12/2010 385.00p 385.00p 347.50p 369.00p 7264
30/11/2010 397.50p 397.50p 377.00p 385.00p 11922
29/11/2010 402.50p 402.50p 395.50p 397.50p 1000
26/11/2010 402.50p 404.00p 395.00p 402.50p 3731
25/11/2010 402.50p 404.50p 402.50p 402.50p 366
24/11/2010 405.00p 405.00p 395.00p 402.50p 4272
23/11/2010 410.00p 412.50p 405.00p 405.00p 237
22/11/2010 410.00p 419.50p 400.00p 410.00p 3708
19/11/2010 412.50p 412.50p 400.00p 410.00p 6738
18/11/2010 412.50p 412.50p 390.00p 412.50p 5623
17/11/2010 385.00p 420.00p 385.00p 412.50p 7775
16/11/2010 400.00p 400.00p 370.00p 382.50p 1714
15/11/2010 405.00p 405.00p 390.00p 400.00p 1175
12/11/2010 415.00p 415.00p 390.00p 405.00p 4922
11/11/2010 425.00p 425.00p 400.00p 415.00p 1876
10/11/2010 432.50p 432.50p 410.00p 425.00p 306
09/11/2010 440.00p 442.50p 420.00p 432.50p 4564
08/11/2010 435.00p 440.00p 420.00p 440.00p 829
05/11/2010 445.00p 445.00p 420.00p 435.00p 2667
04/11/2010 425.00p 460.00p 425.00p 446.50p 15661
03/11/2010 410.00p 425.00p 410.00p 425.00p 1544
02/11/2010 410.00p 419.00p 400.00p 410.00p 1864
01/11/2010 410.00p 419.00p 405.00p 410.00p 1472
29/10/2010 400.00p 415.00p 400.00p 407.50p 886
28/10/2010 380.00p 400.00p 365.00p 397.50p 8305
27/10/2010 400.00p 415.00p 355.00p 380.00p 19588
26/10/2010 405.00p 423.00p 395.25p 402.50p 278
25/10/2010 437.50p 437.50p 398.50p 405.00p 7093
22/10/2010 410.00p 440.00p 410.00p 435.00p 1406
21/10/2010 383.00p 435.00p 381.25p 410.00p 6763
20/10/2010 379.00p 385.00p 379.00p 383.00p 1386
19/10/2010 383.50p 386.00p 379.00p 379.00p 303
18/10/2010 368.00p 395.00p 368.00p 382.50p 5162
15/10/2010 360.00p 370.00p 360.00p 366.50p 2792
14/10/2010 357.50p 362.00p 357.00p 359.00p 13426
13/10/2010 347.50p 362.00p 347.50p 357.50p 16753
12/10/2010 346.00p 352.00p 343.00p 347.50p 6280
11/10/2010 342.50p 347.00p 340.50p 344.00p 817
08/10/2010 342.50p 347.00p 342.50p 342.50p 950
07/10/2010 344.00p 344.00p 342.50p 342.50p 0
06/10/2010 342.50p 347.00p 340.00p 344.00p 1281
05/10/2010 346.00p 350.00p 346.00p 346.00p 624
04/10/2010 325.00p 350.00p 325.00p 346.50p 11397
01/10/2010 323.50p 330.00p 322.50p 325.00p 13002
30/09/2010 315.00p 329.00p 315.00p 323.50p 7005
29/09/2010 316.00p 320.00p 313.00p 315.00p 10143
28/09/2010 320.00p 324.00p 312.00p 316.00p 15017
27/09/2010 311.00p 327.00p 311.00p 322.00p 13328
24/09/2010 310.00p 315.00p 305.00p 311.00p 11601
23/09/2010 312.00p 314.00p 307.00p 310.00p 5630
22/09/2010 311.00p 325.00p 302.00p 312.00p 20938
21/09/2010 295.00p 299.75p 270.00p 282.50p 15181
20/09/2010 280.00p 292.50p 280.00p 292.50p 15106
17/09/2010 262.50p 275.00p 262.50p 274.00p 8500
16/09/2010 262.50p 266.00p 262.50p 262.50p 3000
15/09/2010 262.00p 266.50p 260.00p 262.50p 12851
14/09/2010 262.00p 265.00p 258.00p 262.00p 5934
13/09/2010 262.00p 266.50p 261.00p 262.00p 11000
10/09/2010 262.00p 262.00p 262.00p 262.00p 0
09/09/2010 259.50p 262.00p 257.01p 262.00p 5524
08/09/2010 267.50p 267.50p 257.12p 259.50p 4376
07/09/2010 271.50p 271.50p 268.00p 268.50p 5000
06/09/2010 270.00p 275.00p 270.00p 271.50p 1126
03/09/2010 270.00p 273.00p 270.00p 270.00p 989
02/09/2010 265.00p 275.00p 265.00p 270.00p 150
01/09/2010 267.50p 267.50p 267.50p 267.50p 0
31/08/2010 270.00p 277.00p 266.00p 267.50p 8639
27/08/2010 272.00p 277.00p 270.00p 270.00p 186
26/08/2010 266.00p 277.00p 266.00p 272.00p 13894
25/08/2010 262.00p 270.00p 262.00p 266.00p 4567
24/08/2010 255.50p 265.00p 255.50p 262.00p 18889
23/08/2010 255.50p 255.50p 251.00p 255.50p 530
20/08/2010 246.50p 263.00p 246.50p 255.50p 11424
19/08/2010 246.50p 246.50p 245.00p 246.50p 603
18/08/2010 245.50p 246.50p 245.50p 246.50p 0
17/08/2010 244.00p 248.00p 244.00p 245.50p 999
16/08/2010 244.00p 247.50p 241.50p 244.00p 4829
13/08/2010 244.00p 247.00p 240.00p 244.00p 3208
12/08/2010 244.00p 244.00p 244.00p 244.00p 0
11/08/2010 244.00p 244.00p 242.50p 244.00p 6500
10/08/2010 244.00p 244.00p 244.00p 244.00p 0
09/08/2010 244.00p 247.50p 244.00p 244.00p 1000
06/08/2010 244.00p 244.00p 244.00p 244.00p 0
05/08/2010 247.50p 247.50p 244.00p 244.00p 5000
04/08/2010 247.50p 247.50p 246.50p 247.50p 300
03/08/2010 245.00p 247.50p 244.00p 247.50p 42808
02/08/2010 245.00p 245.00p 244.00p 245.00p 10000
30/07/2010 246.50p 246.50p 245.00p 245.00p 0
29/07/2010 244.00p 247.00p 243.50p 246.50p 7500
28/07/2010 246.00p 246.00p 242.50p 244.00p 7600
27/07/2010 248.50p 248.50p 246.00p 246.00p 0
26/07/2010 246.00p 248.50p 245.50p 248.50p 2304
23/07/2010 237.00p 252.00p 237.00p 246.00p 5715
22/07/2010 237.00p 242.00p 237.00p 237.00p 826
21/07/2010 232.00p 245.00p 232.00p 237.00p 17058
20/07/2010 225.00p 230.00p 224.00p 226.00p 1724
19/07/2010 223.50p 230.00p 223.50p 225.00p 3789
16/07/2010 235.00p 235.00p 220.00p 223.50p 314959
15/07/2010 230.00p 234.00p 230.00p 230.00p 1000
14/07/2010 222.00p 230.00p 222.00p 230.00p 10000
13/07/2010 218.50p 227.00p 218.50p 222.00p 2160
12/07/2010 218.50p 222.00p 218.50p 218.50p 2000
09/07/2010 219.00p 222.00p 218.50p 218.50p 3400
08/07/2010 220.00p 224.00p 219.00p 219.00p 900
07/07/2010 220.50p 225.00p 220.00p 220.00p 3000
06/07/2010 211.00p 225.00p 211.00p 220.50p 20938
05/07/2010 201.00p 214.00p 201.00p 211.00p 5349
02/07/2010 200.00p 201.00p 195.00p 197.00p 6447
01/07/2010 209.50p 209.50p 199.00p 200.00p 5000
30/06/2010 209.50p 210.00p 206.00p 209.50p 597
29/06/2010 209.50p 209.50p 209.50p 209.50p 0
28/06/2010 209.50p 209.50p 209.50p 209.50p 0
25/06/2010 208.50p 212.00p 208.50p 209.50p 1000
24/06/2010 208.50p 208.50p 205.00p 208.50p 500
23/06/2010 213.50p 213.50p 205.00p 208.50p 2000
22/06/2010 222.00p 222.00p 210.00p 213.50p 8500
21/06/2010 220.00p 225.00p 220.00p 222.00p 2000
18/06/2010 204.50p 222.50p 204.50p 220.00p 4000
17/06/2010 198.50p 208.50p 198.50p 204.50p 1370
16/06/2010 198.50p 199.50p 198.50p 198.50p 1600
15/06/2010 198.50p 199.50p 198.50p 198.50p 3
14/06/2010 200.00p 205.00p 197.00p 198.50p 5551
11/06/2010 200.00p 200.00p 197.75p 200.00p 187
10/06/2010 193.00p 200.00p 190.00p 200.00p 8713
09/06/2010 189.00p 193.00p 189.00p 193.00p 1500
08/06/2010 189.00p 189.00p 189.00p 189.00p 0
07/06/2010 185.00p 191.50p 185.00p 189.00p 4199
04/06/2010 183.00p 185.00p 181.00p 185.00p 1679
03/06/2010 182.00p 183.00p 177.00p 183.00p 8162
02/06/2010 184.50p 184.50p 178.00p 182.00p 1500
01/06/2010 183.50p 184.50p 183.50p 184.50p 0
28/05/2010 181.00p 183.50p 180.00p 183.50p 8272
27/05/2010 180.00p 181.00p 180.00p 181.00p 0

*Close Price adjusted for both dividends and splits