Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/05/2010 181.00p 181.00p 177.00p 181.00p 1515
25/05/2010 181.00p 181.00p 181.00p 181.00p 0
24/05/2010 180.00p 181.00p 180.00p 181.00p 2743
21/05/2010 180.00p 180.00p 175.00p 180.00p 1000
20/05/2010 181.50p 181.50p 180.00p 180.00p 2700
19/05/2010 181.50p 181.50p 181.50p 181.50p 0
18/05/2010 181.50p 181.50p 181.50p 181.50p 0
17/05/2010 181.50p 181.50p 178.50p 181.50p 3290
14/05/2010 181.00p 182.00p 181.00p 181.50p 5000
13/05/2010 177.50p 181.00p 177.50p 181.00p 0
12/05/2010 177.50p 179.00p 177.50p 177.50p 2000
11/05/2010 177.50p 179.00p 177.50p 177.50p 85
10/05/2010 176.50p 178.00p 176.50p 177.50p 2000
07/05/2010 175.00p 176.50p 175.00p 176.50p 0
06/05/2010 182.00p 182.00p 175.00p 176.50p 1000
05/05/2010 184.00p 184.00p 177.00p 182.00p 11600
04/05/2010 184.00p 187.00p 180.00p 184.00p 21743
30/04/2010 183.00p 185.00p 182.00p 184.00p 9398
29/04/2010 183.00p 183.00p 178.00p 183.00p 2368
28/04/2010 184.50p 184.50p 181.00p 183.00p 2200
27/04/2010 184.50p 184.50p 184.50p 184.50p 0
26/04/2010 184.00p 184.50p 181.00p 184.50p 7000
23/04/2010 190.50p 190.50p 183.00p 184.00p 5400
22/04/2010 190.50p 190.50p 190.50p 190.50p 0
21/04/2010 191.50p 195.00p 189.50p 190.50p 9500
20/04/2010 190.50p 195.00p 190.50p 191.50p 603
19/04/2010 192.50p 192.50p 190.50p 190.50p 5100
16/04/2010 192.50p 195.00p 192.50p 192.50p 505
15/04/2010 194.00p 194.00p 189.00p 192.50p 840
14/04/2010 194.00p 197.50p 194.00p 194.00p 30000
13/04/2010 190.00p 198.00p 190.00p 194.00p 30554
12/04/2010 190.00p 194.00p 189.50p 191.50p 25770
09/04/2010 191.50p 191.50p 189.50p 189.50p 5063
08/04/2010 180.00p 195.00p 180.00p 191.50p 4690
07/04/2010 180.00p 180.00p 180.00p 180.00p 0
06/04/2010 171.50p 180.00p 171.50p 180.00p 13397
01/04/2010 171.50p 175.00p 170.00p 171.50p 19000
31/03/2010 176.00p 180.00p 172.00p 176.00p 10369
30/03/2010 175.00p 180.00p 174.00p 176.00p 4602
29/03/2010 171.50p 178.00p 171.50p 175.00p 5500
26/03/2010 185.00p 185.00p 168.00p 171.50p 15572
25/03/2010 168.00p 180.00p 168.00p 174.50p 13249
24/03/2010 162.50p 168.00p 162.50p 168.00p 0
23/03/2010 162.50p 162.50p 161.50p 162.50p 2000
22/03/2010 156.00p 170.00p 156.00p 162.50p 8400
19/03/2010 156.00p 156.00p 156.00p 156.00p 0
18/03/2010 147.00p 156.50p 147.00p 156.00p 5150
17/03/2010 147.00p 147.00p 147.00p 147.00p 0
16/03/2010 138.50p 147.00p 138.50p 147.00p 4000
15/03/2010 138.50p 138.50p 138.50p 138.50p 0
12/03/2010 138.50p 138.50p 138.50p 138.50p 0
11/03/2010 138.50p 138.50p 138.50p 138.50p 0
10/03/2010 138.50p 138.50p 136.00p 138.50p 405
09/03/2010 138.50p 138.50p 137.00p 138.50p 5000
08/03/2010 138.50p 138.50p 138.50p 138.50p 0
05/03/2010 138.50p 142.00p 138.50p 138.50p 10000
04/03/2010 140.00p 140.00p 138.50p 138.50p 4400
03/03/2010 138.50p 141.25p 138.50p 140.00p 4500
02/03/2010 138.50p 138.50p 138.50p 138.50p 0
01/03/2010 144.50p 144.50p 135.00p 138.50p 5141
26/02/2010 144.50p 144.50p 144.50p 144.50p 0
25/02/2010 144.50p 144.50p 144.50p 144.50p 0
24/02/2010 144.50p 144.50p 144.50p 144.50p 0
23/02/2010 144.50p 144.50p 144.50p 144.50p 0
22/02/2010 144.50p 144.50p 144.50p 144.50p 0
19/02/2010 144.50p 144.50p 144.50p 144.50p 0
18/02/2010 145.00p 146.00p 144.00p 144.50p 1000
17/02/2010 146.00p 146.00p 146.00p 146.00p 0
16/02/2010 151.50p 151.50p 143.00p 146.00p 1000
15/02/2010 153.50p 153.50p 151.50p 151.50p 0
12/02/2010 148.50p 154.00p 148.50p 153.50p 0
11/02/2010 145.00p 152.00p 145.00p 148.50p 4750
10/02/2010 145.00p 145.00p 145.00p 145.00p 0
09/02/2010 145.00p 145.00p 145.00p 145.00p 0
08/02/2010 145.00p 145.00p 145.00p 145.00p 0
05/02/2010 143.00p 148.00p 143.00p 145.00p 6393
04/02/2010 142.50p 147.00p 142.50p 145.00p 5000
03/02/2010 141.00p 145.00p 141.00p 142.50p 5000
02/02/2010 141.00p 141.00p 137.00p 141.00p 500
01/02/2010 141.00p 141.00p 141.00p 141.00p 0
29/01/2010 141.00p 141.00p 137.00p 141.00p 3000
28/01/2010 141.00p 141.00p 141.00p 141.00p 0
27/01/2010 141.00p 141.00p 141.00p 141.00p 0
26/01/2010 140.00p 143.50p 140.00p 141.00p 1500
25/01/2010 137.50p 140.00p 137.50p 140.00p 2500
22/01/2010 132.50p 145.00p 130.00p 137.50p 8500
21/01/2010 121.50p 121.50p 118.00p 121.50p 1400
20/01/2010 121.50p 121.50p 119.10p 121.50p 798
19/01/2010 121.50p 121.50p 121.50p 121.50p 0
18/01/2010 121.50p 121.50p 119.00p 121.50p 2500
15/01/2010 121.50p 124.50p 119.00p 121.50p 6839
14/01/2010 121.50p 121.50p 121.50p 121.50p 0
13/01/2010 120.50p 121.50p 118.25p 121.50p 15000
12/01/2010 120.50p 120.50p 118.25p 120.50p 15500
11/01/2010 120.00p 120.50p 120.00p 120.50p 0
08/01/2010 119.50p 120.00p 117.50p 120.00p 42159
07/01/2010 119.50p 119.50p 119.50p 119.50p 0
06/01/2010 119.50p 119.50p 119.50p 119.50p 0
05/01/2010 119.50p 119.50p 119.50p 119.50p 0
04/01/2010 119.50p 122.00p 119.50p 119.50p 2000
31/12/2009 119.50p 119.50p 119.50p 119.50p 0
30/12/2009 119.50p 122.00p 119.50p 119.50p 260
29/12/2009 119.50p 119.50p 119.50p 119.50p 0
24/12/2009 119.50p 119.50p 119.50p 119.50p 0
23/12/2009 122.50p 125.00p 118.00p 119.50p 7000
22/12/2009 117.50p 125.00p 117.50p 122.50p 7400
21/12/2009 112.50p 117.50p 112.50p 117.50p 10000
18/12/2009 115.00p 115.00p 110.25p 112.50p 3117
17/12/2009 115.00p 115.00p 105.50p 115.00p 39102
16/12/2009 126.00p 126.00p 110.00p 116.00p 32479
15/12/2009 127.00p 127.00p 122.00p 126.00p 2650
14/12/2009 137.00p 137.00p 123.00p 127.00p 7023
11/12/2009 149.00p 149.00p 120.00p 137.00p 33274
10/12/2009 156.50p 156.50p 153.00p 156.50p 1750
09/12/2009 156.50p 156.50p 156.50p 156.50p 0
08/12/2009 156.50p 156.50p 150.00p 156.50p 1900
07/12/2009 156.50p 156.50p 153.00p 156.50p 1000
04/12/2009 156.50p 156.50p 156.50p 156.50p 0
03/12/2009 156.50p 156.50p 156.50p 156.50p 0
02/12/2009 161.50p 163.00p 155.00p 156.50p 6000
01/12/2009 161.50p 161.50p 161.50p 161.50p 0
30/11/2009 161.50p 162.50p 161.50p 161.50p 900
27/11/2009 161.50p 161.50p 161.50p 161.50p 0
26/11/2009 161.50p 163.00p 158.00p 161.50p 400
25/11/2009 161.50p 161.50p 161.50p 161.50p 0
24/11/2009 161.50p 161.50p 161.50p 161.50p 0
23/11/2009 161.50p 161.50p 161.50p 161.50p 0
20/11/2009 161.50p 161.50p 161.50p 161.50p 0
19/11/2009 161.50p 161.50p 161.50p 161.50p 0
18/11/2009 165.00p 165.50p 160.00p 161.50p 5500
17/11/2009 158.00p 165.00p 158.00p 165.00p 0
16/11/2009 158.00p 158.00p 158.00p 158.00p 0
13/11/2009 158.00p 158.00p 158.00p 158.00p 0
12/11/2009 155.00p 158.00p 152.00p 158.00p 2250
11/11/2009 159.00p 159.00p 155.00p 155.00p 0
10/11/2009 160.50p 159.00p 156.00p 159.00p 1650
09/11/2009 160.50p 160.50p 160.50p 160.50p 0
06/11/2009 158.50p 160.50p 158.50p 160.50p 0
05/11/2009 156.50p 158.50p 154.00p 158.50p 0
04/11/2009 156.50p 156.50p 156.50p 156.50p 0
03/11/2009 156.50p 156.50p 156.50p 156.50p 0
02/11/2009 159.00p 159.00p 156.50p 156.50p 0
30/10/2009 159.00p 159.00p 159.00p 159.00p 0
29/10/2009 162.00p 162.00p 159.00p 159.00p 0
28/10/2009 170.50p 162.00p 160.00p 162.00p 10270
27/10/2009 174.00p 174.00p 170.50p 170.50p 0
26/10/2009 174.00p 174.00p 174.00p 174.00p 0
23/10/2009 175.00p 175.00p 174.00p 174.00p 0
22/10/2009 175.00p 175.00p 170.00p 174.00p 6500
21/10/2009 177.00p 173.00p 170.00p 175.00p 5500
20/10/2009 178.50p 178.50p 177.00p 177.00p 6925
19/10/2009 165.00p 178.50p 170.00p 178.50p 6750
16/10/2009 159.00p 165.00p 152.00p 165.00p 17946
15/10/2009 165.00p 159.00p 157.00p 159.00p 2500
14/10/2009 168.50p 168.50p 165.00p 165.00p 0
13/10/2009 167.00p 167.00p 167.00p 167.00p 0
12/10/2009 172.50p 172.50p 167.00p 167.00p 0
09/10/2009 162.00p 172.50p 162.00p 172.50p 46000
08/10/2009 157.50p 160.00p 157.50p 160.00p 0
07/10/2009 155.00p 157.50p 154.00p 157.50p 2500
06/10/2009 158.00p 158.00p 155.00p 155.00p 0
05/10/2009 160.50p 158.00p 157.00p 158.00p 1000
02/10/2009 168.00p 168.00p 160.50p 160.50p 1500
01/10/2009 168.00p 170.50p 168.00p 168.00p 1451
30/09/2009 158.50p 172.50p 161.00p 168.00p 17838
29/09/2009 140.00p 158.50p 140.00p 158.50p 22750
28/09/2009 134.00p 138.00p 130.00p 134.00p 17200
25/09/2009 134.00p 134.00p 132.50p 134.00p 0
24/09/2009 134.00p 137.00p 134.00p 134.00p 1800
23/09/2009 134.00p 134.00p 134.00p 134.00p 0
22/09/2009 137.50p 137.50p 131.50p 134.00p 0
21/09/2009 135.50p 140.00p 131.00p 137.50p 21856

*Close Price adjusted for both dividends and splits