Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits