Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2015 1,600.00p 1,600.00p 1,575.00p 1,600.00p 11182
19/02/2015 1,595.00p 1,620.00p 1,575.00p 1,600.00p 6479
18/02/2015 1,620.00p 1,620.00p 1,590.00p 1,612.50p 4739
17/02/2015 1,615.00p 1,634.00p 1,590.00p 1,620.00p 10610
16/02/2015 1,635.00p 1,647.50p 1,590.00p 1,615.00p 8628
13/02/2015 1,645.00p 1,645.00p 1,625.00p 1,635.00p 10562
12/02/2015 1,635.00p 1,660.00p 1,620.00p 1,645.00p 132139
11/02/2015 1,645.00p 1,672.00p 1,603.85p 1,635.00p 6401
10/02/2015 1,665.00p 1,700.00p 1,630.00p 1,655.00p 14266
09/02/2015 1,652.50p 1,710.00p 1,636.00p 1,665.00p 11219
06/02/2015 1,645.00p 1,670.00p 1,627.50p 1,647.50p 4919
05/02/2015 1,645.00p 1,670.00p 1,626.00p 1,645.00p 5009
04/02/2015 1,632.50p 1,662.50p 1,610.00p 1,645.00p 4220
03/02/2015 1,630.00p 1,665.00p 1,612.00p 1,632.50p 85019
02/02/2015 1,630.00p 1,660.00p 1,610.00p 1,630.00p 4498
30/01/2015 1,625.00p 1,650.00p 1,600.00p 1,630.00p 10633
29/01/2015 1,617.50p 1,650.00p 1,600.00p 1,625.00p 5501
28/01/2015 1,620.00p 1,654.65p 1,585.00p 1,617.50p 21366
27/01/2015 1,615.00p 1,653.00p 1,610.00p 1,620.00p 3372
26/01/2015 1,597.50p 1,645.50p 1,597.50p 1,615.00p 6104
23/01/2015 1,615.00p 1,629.35p 1,593.75p 1,597.50p 12045
22/01/2015 1,565.00p 1,650.00p 1,565.00p 1,615.00p 18294
21/01/2015 1,550.00p 1,600.00p 1,515.00p 1,555.00p 8809
20/01/2015 1,477.50p 1,570.00p 1,477.50p 1,550.00p 13589
19/01/2015 1,550.00p 1,570.00p 1,540.00p 1,555.00p 12993
16/01/2015 1,550.00p 1,565.75p 1,546.00p 1,550.00p 3780
15/01/2015 1,550.00p 1,567.00p 1,534.00p 1,550.00p 6154
14/01/2015 1,570.00p 1,578.00p 1,520.00p 1,550.00p 15963
13/01/2015 1,567.50p 1,620.00p 1,550.00p 1,570.00p 21315
12/01/2015 1,460.00p 1,630.00p 1,455.00p 1,567.50p 46709
09/01/2015 1,385.00p 1,480.00p 1,385.00p 1,440.00p 1617
08/01/2015 1,385.00p 1,420.00p 1,368.75p 1,385.00p 908
07/01/2015 1,385.00p 1,420.00p 1,365.00p 1,385.00p 1247
06/01/2015 1,385.00p 1,385.00p 1,350.00p 1,385.00p 588
05/01/2015 1,385.00p 1,420.00p 1,365.00p 1,385.00p 928
02/01/2015 1,375.00p 1,420.00p 1,350.00p 1,385.00p 2271
31/12/2014 1,347.50p 1,375.00p 1,345.00p 1,375.00p 1952
30/12/2014 1,317.50p 1,350.00p 1,290.00p 1,347.50p 7794
29/12/2014 1,322.50p 1,322.50p 1,285.00p 1,317.50p 419
24/12/2014 1,355.00p 1,355.00p 1,322.50p 1,322.50p 1369
23/12/2014 1,200.00p 1,385.00p 1,200.00p 1,355.00p 7044
22/12/2014 1,200.00p 1,208.75p 1,182.50p 1,200.00p 527
19/12/2014 1,192.50p 1,225.00p 1,175.00p 1,200.00p 1666
18/12/2014 1,205.00p 1,230.00p 1,175.00p 1,192.50p 4670
17/12/2014 1,210.00p 1,237.50p 1,192.00p 1,200.00p 2760
16/12/2014 1,172.50p 1,237.50p 1,172.50p 1,210.00p 1367
15/12/2014 1,190.00p 1,190.00p 1,160.00p 1,172.50p 2344
12/12/2014 1,190.00p 1,210.00p 1,190.00p 1,190.00p 0
11/12/2014 1,190.00p 1,202.50p 1,175.00p 1,190.00p 1543
10/12/2014 1,235.00p 1,235.00p 1,160.00p 1,190.00p 7133
09/12/2014 1,240.00p 1,240.00p 1,215.00p 1,235.00p 1000
08/12/2014 1,240.00p 1,262.50p 1,220.00p 1,240.00p 5540
05/12/2014 1,242.50p 1,270.00p 1,219.30p 1,240.00p 2191
04/12/2014 1,242.50p 1,275.00p 1,216.50p 1,242.50p 1650
03/12/2014 1,242.50p 1,260.00p 1,210.00p 1,242.50p 682
02/12/2014 1,242.50p 1,266.75p 1,210.00p 1,242.50p 435
01/12/2014 1,250.00p 1,250.00p 1,210.00p 1,242.50p 3
28/11/2014 1,250.00p 1,250.00p 1,212.50p 1,250.00p 413
27/11/2014 1,235.00p 1,287.50p 1,215.00p 1,250.00p 2213
26/11/2014 1,222.50p 1,280.00p 1,205.00p 1,235.00p 5386
25/11/2014 1,252.50p 1,252.50p 1,190.00p 1,222.50p 6631
24/11/2014 1,290.00p 1,290.00p 1,240.00p 1,252.50p 4041
21/11/2014 1,287.50p 1,307.50p 1,275.00p 1,290.00p 5561
20/11/2014 1,317.50p 1,320.00p 1,287.50p 1,287.50p 177
19/11/2014 1,320.00p 1,360.00p 1,275.00p 1,317.50p 666
18/11/2014 1,320.00p 1,320.00p 1,293.00p 1,320.00p 128
17/11/2014 1,337.50p 1,370.00p 1,285.00p 1,320.00p 1745
14/11/2014 1,337.50p 1,375.00p 1,300.00p 1,337.50p 5000
13/11/2014 1,337.50p 1,375.00p 1,337.50p 1,337.50p 180
12/11/2014 1,315.00p 1,370.00p 1,282.50p 1,337.50p 1427
11/11/2014 1,290.00p 1,315.00p 1,255.00p 1,315.00p 27135
10/11/2014 1,302.50p 1,345.00p 1,287.50p 1,290.00p 1622
07/11/2014 1,302.50p 1,345.00p 1,285.00p 1,302.50p 1103
06/11/2014 1,302.50p 1,327.58p 1,302.50p 1,302.50p 75
05/11/2014 1,290.00p 1,350.00p 1,290.00p 1,302.50p 5452
04/11/2014 1,290.00p 1,290.00p 1,265.00p 1,290.00p 304
03/11/2014 1,282.50p 1,320.00p 1,252.00p 1,290.00p 1373
31/10/2014 1,282.50p 1,282.50p 1,257.00p 1,282.50p 491
30/10/2014 1,270.00p 1,300.00p 1,270.00p 1,282.50p 500
29/10/2014 1,270.00p 1,300.00p 1,252.00p 1,270.00p 904
28/10/2014 1,267.50p 1,300.00p 1,250.00p 1,270.00p 298
27/10/2014 1,225.00p 1,300.00p 1,225.00p 1,267.50p 7615
24/10/2014 1,162.50p 1,250.00p 1,160.00p 1,225.00p 85731
23/10/2014 1,150.00p 1,175.00p 1,140.25p 1,162.50p 2830
22/10/2014 1,162.50p 1,175.00p 1,156.25p 1,162.50p 4173
21/10/2014 1,125.00p 1,173.75p 1,100.00p 1,162.50p 24096
20/10/2014 1,160.00p 1,175.00p 1,100.00p 1,125.00p 5003
17/10/2014 1,107.50p 1,170.00p 1,085.00p 1,152.50p 31553
16/10/2014 1,095.00p 1,110.00p 1,085.00p 1,107.50p 8346
15/10/2014 1,112.50p 1,120.00p 1,085.00p 1,095.00p 8756
14/10/2014 1,145.00p 1,145.00p 1,083.92p 1,120.00p 11756
13/10/2014 1,155.00p 1,155.00p 1,100.00p 1,145.00p 120639
10/10/2014 1,212.50p 1,212.50p 1,120.00p 1,155.00p 7209
09/10/2014 1,255.00p 1,255.00p 1,195.00p 1,217.50p 9116
08/10/2014 1,242.50p 1,268.75p 1,200.00p 1,252.50p 7734
07/10/2014 1,307.50p 1,340.00p 1,205.00p 1,242.50p 37977
06/10/2014 1,340.00p 1,360.00p 1,310.00p 1,332.50p 3541
03/10/2014 1,340.00p 1,340.00p 1,310.00p 1,340.00p 1179
02/10/2014 1,340.00p 1,340.00p 1,310.00p 1,340.00p 3973
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

*Close Price adjusted for both dividends and splits