Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/09/2018 2,590.00p 2,608.00p 2,560.25p 2,580.00p 7888
07/09/2018 2,590.00p 2,620.00p 2,564.25p 2,590.00p 2794
06/09/2018 2,590.00p 2,618.00p 2,560.00p 2,590.00p 1285
05/09/2018 2,580.00p 2,620.00p 2,580.00p 2,590.00p 1104
04/09/2018 2,550.00p 2,580.00p 2,550.00p 2,580.00p 1634
03/09/2018 2,550.00p 2,574.00p 2,550.00p 2,550.00p 92
31/08/2018 2,510.00p 2,557.25p 2,480.00p 2,550.00p 4917
30/08/2018 2,530.00p 2,530.00p 2,460.00p 2,510.00p 7760
29/08/2018 2,620.00p 2,620.00p 2,510.00p 2,530.00p 6144
28/08/2018 2,640.00p 2,655.20p 2,571.27p 2,620.00p 2283
24/08/2018 2,640.00p 2,660.00p 2,624.80p 2,640.00p 1836
23/08/2018 2,640.00p 2,660.00p 2,600.00p 2,660.00p 8018
22/08/2018 2,680.00p 2,687.40p 2,600.00p 2,640.00p 2099
21/08/2018 2,680.00p 2,690.00p 2,660.00p 2,660.00p 593
20/08/2018 2,690.00p 2,720.00p 2,660.00p 2,690.00p 11251
17/08/2018 2,690.00p 2,720.00p 2,690.00p 2,690.00p 704
16/08/2018 2,670.00p 2,700.00p 2,670.00p 2,690.00p 883
15/08/2018 2,710.00p 2,740.00p 2,670.00p 2,670.00p 1095
14/08/2018 2,740.00p 2,742.00p 2,700.00p 2,720.00p 4524
13/08/2018 2,740.00p 2,749.00p 2,700.00p 2,740.00p 3411
10/08/2018 2,740.00p 2,780.00p 2,700.00p 2,740.00p 1314
09/08/2018 2,750.00p 2,779.00p 2,725.00p 2,740.00p 708
08/08/2018 2,690.00p 2,780.00p 2,690.00p 2,750.00p 89182
07/08/2018 2,620.00p 2,700.00p 2,600.00p 2,690.00p 1683
06/08/2018 2,600.00p 2,660.00p 2,600.00p 2,610.00p 3046
03/08/2018 2,590.00p 2,615.00p 2,590.00p 2,600.00p 277
02/08/2018 2,580.00p 2,619.00p 2,580.00p 2,590.00p 1044
01/08/2018 2,550.00p 2,620.00p 2,550.00p 2,580.00p 1235
31/07/2018 2,550.00p 2,580.00p 2,548.20p 2,550.00p 551
30/07/2018 2,530.00p 2,580.00p 2,510.00p 2,550.00p 3786
27/07/2018 2,510.00p 2,580.00p 2,510.00p 2,530.00p 805
26/07/2018 2,440.00p 2,540.00p 2,420.00p 2,510.00p 5581
25/07/2018 2,440.00p 2,460.00p 2,440.00p 2,440.00p 1330
24/07/2018 2,440.00p 2,460.00p 2,440.00p 2,440.00p 1035
23/07/2018 2,440.00p 2,480.00p 2,421.60p 2,440.00p 3881
20/07/2018 2,370.00p 2,440.00p 2,370.00p 2,420.00p 1893
19/07/2018 2,370.00p 2,380.00p 2,360.00p 2,370.00p 1426
18/07/2018 2,380.00p 2,385.00p 2,365.50p 2,370.00p 1874
17/07/2018 2,380.00p 2,385.00p 2,360.00p 2,380.00p 2440
16/07/2018 2,380.00p 2,400.00p 2,360.00p 2,380.00p 2050
13/07/2018 2,390.00p 2,390.00p 2,360.00p 2,360.00p 3328
12/07/2018 2,400.00p 2,405.00p 2,380.00p 2,390.00p 1587
11/07/2018 2,430.00p 2,430.00p 2,380.00p 2,400.00p 1989
10/07/2018 2,520.00p 2,520.00p 2,420.00p 2,430.00p 4985
09/07/2018 2,520.00p 2,524.00p 2,501.50p 2,520.00p 750
06/07/2018 2,520.00p 2,535.00p 2,500.00p 2,520.00p 1584
05/07/2018 2,520.00p 2,527.15p 2,504.75p 2,520.00p 1418
04/07/2018 2,520.00p 2,538.00p 2,500.00p 2,520.00p 1219
03/07/2018 2,520.00p 2,540.00p 2,513.75p 2,520.00p 3065
02/07/2018 2,530.00p 2,545.00p 2,500.00p 2,520.00p 2045
29/06/2018 2,530.00p 2,545.00p 2,530.00p 2,530.00p 984
28/06/2018 2,530.00p 2,545.00p 2,530.00p 2,530.00p 288
27/06/2018 2,530.00p 2,542.50p 2,530.00p 2,530.00p 1333
26/06/2018 2,530.00p 2,558.00p 2,530.00p 2,530.00p 917
25/06/2018 2,530.00p 2,538.40p 2,530.00p 2,530.00p 268
22/06/2018 2,540.00p 2,580.00p 2,500.00p 2,530.00p 2135
21/06/2018 2,540.00p 2,575.00p 2,520.00p 2,540.00p 820
20/06/2018 2,540.00p 2,580.00p 2,532.00p 2,540.00p 1363
19/06/2018 2,570.00p 2,578.00p 2,520.00p 2,540.00p 1175
18/06/2018 2,560.00p 2,600.00p 2,560.00p 2,570.00p 4005
15/06/2018 2,560.00p 2,580.00p 2,520.00p 2,560.00p 1096
14/06/2018 2,570.00p 2,604.07p 2,560.00p 2,560.00p 5989
13/06/2018 2,590.00p 2,640.00p 2,522.00p 2,570.00p 61870
12/06/2018 2,590.00p 2,639.00p 2,551.00p 2,590.00p 562
11/06/2018 2,590.00p 2,639.00p 2,553.00p 2,590.00p 19843
08/06/2018 2,520.00p 2,590.00p 2,520.00p 2,590.00p 6833
07/06/2018 2,510.00p 2,539.00p 2,499.00p 2,520.00p 1545
06/06/2018 2,510.00p 2,540.00p 2,485.00p 2,540.00p 917
05/06/2018 2,520.00p 2,540.00p 2,500.00p 2,540.00p 2218
04/06/2018 2,520.00p 2,560.00p 2,520.00p 2,520.00p 5676
01/06/2018 2,500.00p 2,540.00p 2,480.00p 2,520.00p 2055
31/05/2018 2,510.00p 2,540.00p 2,460.00p 2,500.00p 3222
30/05/2018 2,540.00p 2,540.00p 2,460.00p 2,510.00p 2572
29/05/2018 2,480.00p 2,560.00p 2,464.00p 2,540.00p 3409
25/05/2018 2,480.00p 2,500.00p 2,442.75p 2,480.00p 1581
24/05/2018 2,490.00p 2,499.00p 2,440.00p 2,480.00p 2154
23/05/2018 2,580.00p 2,590.00p 2,460.00p 2,490.00p 5371
22/05/2018 2,650.00p 2,650.00p 2,560.00p 2,590.00p 4962
21/05/2018 2,670.00p 2,670.00p 2,641.00p 2,670.00p 3449
18/05/2018 2,690.00p 2,690.00p 2,642.00p 2,670.00p 1032
17/05/2018 2,690.00p 2,698.00p 2,640.00p 2,690.00p 370
16/05/2018 2,690.00p 2,703.00p 2,650.00p 2,690.00p 1202
15/05/2018 2,690.00p 2,705.00p 2,660.00p 2,690.00p 845
14/05/2018 2,680.00p 2,714.50p 2,650.00p 2,700.00p 5064
11/05/2018 2,670.00p 2,735.00p 2,670.00p 2,700.00p 12492
10/05/2018 2,670.00p 2,698.00p 2,660.00p 2,670.00p 1278
09/05/2018 2,670.00p 2,685.00p 2,670.00p 2,670.00p 15445
08/05/2018 2,550.00p 2,700.00p 2,550.00p 2,660.00p 14729
04/05/2018 2,550.00p 2,580.00p 2,545.00p 2,550.00p 598
03/05/2018 2,530.00p 2,579.00p 2,460.00p 2,550.00p 2253
02/05/2018 2,580.00p 2,580.00p 2,530.00p 2,560.00p 2413
01/05/2018 2,580.00p 2,599.00p 2,576.40p 2,580.00p 937
30/04/2018 2,570.00p 2,608.00p 2,561.00p 2,580.00p 2490
27/04/2018 2,490.00p 2,620.00p 2,482.20p 2,570.00p 5306
26/04/2018 2,490.00p 2,520.00p 2,471.00p 2,490.00p 1361
25/04/2018 2,540.00p 2,579.00p 2,445.00p 2,490.00p 41612
24/04/2018 2,440.00p 2,639.00p 2,400.00p 2,540.00p 5162
23/04/2018 2,430.00p 2,460.00p 2,424.00p 2,440.00p 1395
20/04/2018 2,390.00p 2,455.00p 2,390.00p 2,430.00p 3217
19/04/2018 2,390.00p 2,400.00p 2,390.00p 2,390.00p 1115
18/04/2018 2,400.00p 2,410.00p 2,360.00p 2,390.00p 6095
17/04/2018 2,390.00p 2,430.00p 2,355.00p 2,400.00p 2952
16/04/2018 2,350.00p 2,390.00p 2,335.00p 2,390.00p 4351
13/04/2018 2,370.00p 2,370.00p 2,330.00p 2,350.00p 2585
12/04/2018 2,350.00p 2,370.00p 2,330.00p 2,350.00p 2803
11/04/2018 2,340.00p 2,360.00p 2,320.00p 2,350.00p 11743
10/04/2018 2,350.00p 2,355.00p 2,327.00p 2,340.00p 8131
09/04/2018 2,350.00p 2,370.00p 2,340.00p 2,350.00p 2513
06/04/2018 2,330.00p 2,358.00p 2,320.00p 2,350.00p 6647
05/04/2018 2,340.00p 2,346.80p 2,320.00p 2,340.00p 50450
04/04/2018 2,340.00p 2,345.00p 2,332.00p 2,340.00p 13756
03/04/2018 2,370.00p 2,398.00p 2,315.00p 2,340.00p 12363
29/03/2018 2,290.00p 2,400.00p 2,290.00p 2,370.00p 55701
28/03/2018 2,260.00p 2,300.00p 2,220.00p 2,280.00p 4328
27/03/2018 2,290.00p 2,296.00p 2,260.00p 2,260.00p 1080
26/03/2018 2,290.00p 2,320.00p 2,261.00p 2,290.00p 8059
23/03/2018 2,300.00p 2,320.00p 2,289.00p 2,290.00p 6276
22/03/2018 2,260.00p 2,320.00p 2,260.00p 2,300.00p 69580
21/03/2018 2,250.00p 2,260.00p 2,248.20p 2,260.00p 3675
20/03/2018 2,260.00p 2,275.40p 2,240.00p 2,250.00p 14920
19/03/2018 2,170.00p 2,180.00p 2,160.00p 2,170.00p 4527
16/03/2018 2,170.00p 2,180.00p 2,161.00p 2,170.00p 1110
15/03/2018 2,170.00p 2,178.40p 2,161.00p 2,170.00p 1074
14/03/2018 2,170.00p 2,180.00p 2,168.10p 2,180.00p 3877
13/03/2018 2,170.00p 2,180.00p 2,168.00p 2,170.00p 2451
12/03/2018 2,170.00p 2,180.00p 2,166.00p 2,170.00p 1171
09/03/2018 2,160.00p 2,176.00p 2,141.00p 2,170.00p 783
08/03/2018 2,170.00p 2,180.00p 2,140.00p 2,160.00p 3998
07/03/2018 2,200.00p 2,209.00p 2,160.00p 2,170.00p 8806
06/03/2018 2,230.00p 2,240.00p 2,180.00p 2,200.00p 1801
05/03/2018 2,160.00p 2,280.00p 2,160.00p 2,280.00p 6446
02/03/2018 2,150.00p 2,179.00p 2,125.00p 2,160.00p 17221
01/03/2018 2,120.00p 2,180.00p 2,115.00p 2,140.00p 2551
28/02/2018 2,120.00p 2,140.00p 2,110.00p 2,120.00p 2149
27/02/2018 2,110.00p 2,140.00p 2,110.00p 2,110.00p 1924
26/02/2018 2,120.00p 2,120.00p 2,090.00p 2,110.00p 423
23/02/2018 2,090.00p 2,120.00p 2,090.00p 2,100.00p 2889
22/02/2018 2,080.00p 2,100.00p 2,061.00p 2,090.00p 3223
21/02/2018 2,080.00p 2,099.00p 2,060.00p 2,060.00p 3986

*Close Price adjusted for both dividends and splits