Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2011 487.50p 500.00p 487.50p 490.00p 196
28/06/2011 477.50p 490.00p 477.50p 487.50p 1237
27/06/2011 470.00p 485.00p 470.00p 477.50p 3002
24/06/2011 450.00p 472.00p 450.00p 470.00p 5530
23/06/2011 455.00p 458.00p 435.00p 450.00p 9734
22/06/2011 460.00p 460.00p 445.00p 455.00p 5673
21/06/2011 475.00p 475.00p 455.20p 460.00p 2110
20/06/2011 482.50p 482.50p 470.75p 475.00p 500
17/06/2011 482.50p 495.00p 482.50p 482.50p 600
16/06/2011 487.50p 490.25p 482.50p 482.50p 400
15/06/2011 490.00p 500.00p 490.00p 490.00p 0
14/06/2011 490.00p 500.00p 490.00p 490.00p 395
13/06/2011 490.00p 500.00p 488.00p 490.00p 1813
10/06/2011 487.50p 500.00p 487.50p 490.00p 1101
09/06/2011 487.50p 494.00p 487.50p 487.50p 362
08/06/2011 497.50p 499.78p 487.50p 487.50p 2211
07/06/2011 495.00p 505.00p 495.00p 497.50p 5473
06/06/2011 497.50p 510.00p 493.77p 495.00p 1193
03/06/2011 490.00p 510.00p 490.00p 497.50p 1617
02/06/2011 490.00p 500.00p 485.00p 490.00p 2673
01/06/2011 480.00p 495.00p 475.00p 490.00p 3237
31/05/2011 472.50p 495.00p 472.50p 485.00p 3390
27/05/2011 470.00p 485.00p 470.00p 472.50p 1215
26/05/2011 470.00p 480.00p 465.00p 470.00p 8459
25/05/2011 470.00p 470.00p 470.00p 470.00p 1500
24/05/2011 470.00p 479.00p 470.00p 470.00p 0
23/05/2011 470.00p 479.00p 470.00p 470.00p 828
20/05/2011 465.00p 480.00p 465.00p 470.00p 2063
19/05/2011 465.00p 474.00p 460.00p 465.00p 2672
18/05/2011 467.50p 473.00p 457.50p 465.00p 3193
17/05/2011 465.00p 475.00p 450.00p 465.00p 7907
16/05/2011 435.00p 475.00p 432.00p 467.50p 34948
13/05/2011 445.00p 445.00p 425.00p 435.00p 1729
12/05/2011 460.00p 460.00p 428.75p 445.00p 4512
11/05/2011 470.00p 472.50p 460.00p 465.00p 962
10/05/2011 470.00p 472.50p 460.00p 470.00p 0
09/05/2011 470.00p 472.50p 460.00p 470.00p 647
06/05/2011 472.50p 472.50p 465.00p 470.00p 3066
05/05/2011 480.00p 480.00p 470.00p 472.50p 3000
04/05/2011 490.00p 490.00p 480.00p 480.00p 1073
03/05/2011 475.00p 495.00p 475.00p 490.00p 15041
28/04/2011 475.00p 483.00p 475.00p 475.00p 1537
27/04/2011 477.50p 483.00p 475.00p 475.00p 0
26/04/2011 475.00p 483.00p 475.00p 475.00p 410
21/04/2011 475.00p 483.00p 475.00p 475.00p 400
20/04/2011 472.50p 485.00p 472.50p 475.00p 6604
19/04/2011 472.50p 480.00p 472.50p 472.50p 1340
18/04/2011 472.50p 472.50p 470.25p 472.50p 775
15/04/2011 462.50p 475.00p 462.50p 470.00p 6671
14/04/2011 460.00p 470.00p 460.00p 462.50p 3173
13/04/2011 455.00p 460.00p 455.00p 460.00p 234
12/04/2011 452.50p 460.00p 452.50p 455.00p 1361
11/04/2011 452.50p 460.00p 452.50p 452.50p 2570
08/04/2011 452.50p 459.75p 452.50p 452.50p 1000
07/04/2011 452.50p 453.55p 452.50p 452.50p 3200
06/04/2011 452.50p 460.00p 450.00p 452.50p 6225
05/04/2011 462.50p 470.00p 448.00p 452.50p 5305
04/04/2011 460.00p 474.75p 460.00p 462.50p 6792
01/04/2011 457.50p 470.00p 451.50p 460.00p 8805
31/03/2011 470.00p 470.00p 448.75p 457.50p 3375
30/03/2011 495.00p 505.00p 445.00p 470.00p 11173
29/03/2011 455.00p 487.50p 455.00p 482.50p 14521
28/03/2011 462.50p 473.00p 452.50p 455.00p 0
25/03/2011 452.50p 473.00p 452.50p 462.50p 3136
24/03/2011 412.50p 455.00p 412.50p 447.50p 15017
23/03/2011 407.50p 417.50p 400.00p 412.50p 0
22/03/2011 417.50p 417.50p 400.00p 412.50p 10736
21/03/2011 377.50p 428.00p 370.00p 417.50p 4468
18/03/2011 370.00p 377.00p 355.00p 370.00p 0
17/03/2011 367.50p 377.00p 355.00p 370.00p 5050
16/03/2011 372.50p 388.00p 365.00p 367.50p 5200
15/03/2011 390.00p 390.00p 341.25p 372.50p 6402
14/03/2011 397.50p 397.50p 390.00p 392.50p 1376
11/03/2011 400.00p 400.00p 390.00p 400.00p 1000
10/03/2011 397.50p 403.00p 390.00p 400.00p 1200
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

*Close Price adjusted for both dividends and splits