Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2018 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
20/02/2018 2,060.00p 2,099.00p 2,053.00p 2,080.00p 1829
19/02/2018 2,060.00p 2,090.00p 2,050.00p 2,050.00p 9188
16/02/2018 2,060.00p 2,100.00p 2,052.80p 2,060.00p 2084
15/02/2018 2,060.00p 2,100.00p 2,030.00p 2,040.00p 6538
14/02/2018 2,040.00p 2,100.00p 2,040.00p 2,060.00p 6517
13/02/2018 2,030.00p 2,090.00p 2,030.00p 2,040.00p 3024
12/02/2018 1,980.00p 2,030.00p 1,980.00p 2,030.00p 1908
09/02/2018 2,080.00p 2,080.00p 1,960.00p 1,980.00p 2967
08/02/2018 2,100.00p 2,100.00p 2,060.00p 2,080.00p 59000
07/02/2018 2,060.00p 2,115.00p 2,060.00p 2,100.00p 13232
06/02/2018 2,070.00p 2,091.25p 2,000.00p 2,060.00p 3618
05/02/2018 2,190.00p 2,190.00p 2,100.00p 2,140.00p 3563
02/02/2018 2,270.00p 2,270.00p 2,190.00p 2,220.00p 4284
01/02/2018 2,290.00p 2,300.00p 2,241.00p 2,270.00p 1662
31/01/2018 2,320.00p 2,320.00p 2,290.00p 2,290.00p 400
30/01/2018 2,310.00p 2,420.00p 2,300.00p 2,320.00p 2084
29/01/2018 2,320.00p 2,327.50p 2,280.00p 2,310.00p 4529
26/01/2018 2,350.00p 2,360.00p 2,320.00p 2,320.00p 3839
25/01/2018 2,350.00p 2,370.00p 2,330.33p 2,350.00p 1573
24/01/2018 2,350.00p 2,380.00p 2,320.00p 2,350.00p 2863
23/01/2018 2,350.00p 2,350.00p 2,325.00p 2,350.00p 2700
22/01/2018 2,350.00p 2,367.50p 2,320.00p 2,350.00p 17358
19/01/2018 2,380.00p 2,388.00p 2,321.00p 2,340.00p 7386
18/01/2018 2,360.00p 2,400.00p 2,332.00p 2,380.00p 32716
17/01/2018 2,250.00p 2,360.00p 2,250.00p 2,330.00p 7085
16/01/2018 2,200.00p 2,260.00p 2,200.00p 2,250.00p 5339
15/01/2018 2,220.00p 2,280.00p 2,170.00p 2,200.00p 7892
12/01/2018 2,090.00p 2,120.00p 2,075.00p 2,080.00p 2070
11/01/2018 2,090.00p 2,120.00p 2,060.00p 2,090.00p 1512
10/01/2018 2,090.00p 2,108.00p 2,072.00p 2,090.00p 368
09/01/2018 2,090.00p 2,120.00p 2,066.00p 2,090.00p 1986
08/01/2018 2,090.00p 2,117.50p 2,081.00p 2,090.00p 6712
05/01/2018 2,090.00p 2,117.50p 2,081.00p 2,090.00p 820
04/01/2018 2,090.00p 2,120.00p 2,070.00p 2,090.00p 71279
03/01/2018 2,090.00p 2,090.00p 2,072.00p 2,090.00p 200
02/01/2018 2,090.00p 2,120.00p 2,066.00p 2,090.00p 2934
29/12/2017 2,082.50p 2,110.00p 2,082.50p 2,082.50p 25
28/12/2017 2,067.50p 2,105.00p 2,055.00p 2,082.50p 520
27/12/2017 2,055.00p 2,104.00p 2,055.00p 2,067.50p 447
22/12/2017 2,055.00p 2,099.00p 2,030.00p 2,055.00p 15091
21/12/2017 2,037.50p 2,070.00p 2,037.50p 2,040.00p 48
20/12/2017 2,030.00p 2,060.00p 2,030.00p 2,037.50p 629
19/12/2017 2,030.00p 2,060.00p 2,000.00p 2,030.00p 230
18/12/2017 1,975.00p 2,030.00p 1,975.00p 2,030.00p 453
15/12/2017 1,975.00p 2,020.00p 1,975.00p 1,975.00p 116
14/12/2017 1,975.00p 2,020.00p 1,975.00p 1,975.00p 327
13/12/2017 1,975.00p 2,018.00p 1,975.00p 1,975.00p 2362
12/12/2017 1,955.00p 2,010.00p 1,955.00p 1,975.00p 439
11/12/2017 1,945.00p 1,980.00p 1,940.00p 1,955.00p 611
08/12/2017 1,945.00p 1,945.00p 1,938.70p 1,945.00p 312
07/12/2017 1,945.00p 1,976.50p 1,931.00p 1,945.00p 1110
06/12/2017 1,945.00p 1,976.50p 1,931.00p 1,945.00p 125
05/12/2017 1,930.00p 1,960.00p 1,921.00p 1,935.00p 1342
04/12/2017 1,930.00p 1,940.00p 1,920.00p 1,930.00p 94
01/12/2017 1,935.00p 1,950.00p 1,911.00p 1,930.00p 943
30/11/2017 1,940.00p 1,960.00p 1,920.00p 1,935.00p 880
29/11/2017 1,935.00p 1,964.00p 1,916.00p 1,940.00p 350
28/11/2017 1,935.00p 1,965.00p 1,935.00p 1,935.00p 544
27/11/2017 1,935.00p 1,950.00p 1,914.00p 1,935.00p 410
24/11/2017 1,935.00p 1,935.00p 1,906.00p 1,935.00p 1
23/11/2017 1,935.00p 1,950.00p 1,935.00p 1,935.00p 309
22/11/2017 1,932.50p 1,970.00p 1,910.00p 1,935.00p 1169
21/11/2017 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
20/11/2017 1,942.50p 1,950.00p 1,935.00p 1,940.00p 2035
17/11/2017 1,942.50p 1,985.00p 1,929.75p 1,942.50p 1488
16/11/2017 1,955.00p 1,985.00p 1,910.00p 1,942.50p 3744
15/11/2017 1,950.00p 1,991.75p 1,910.00p 1,955.00p 746
14/11/2017 1,950.00p 1,975.00p 1,926.00p 1,950.00p 3236
13/11/2017 1,950.00p 1,962.50p 1,940.00p 1,950.00p 1189
10/11/2017 1,962.50p 1,985.00p 1,930.50p 1,950.00p 4183
09/11/2017 1,962.50p 1,980.00p 1,947.50p 1,962.50p 7983
08/11/2017 1,962.50p 2,000.00p 1,950.00p 1,962.50p 5617
07/11/2017 1,972.50p 2,000.00p 1,945.00p 1,962.50p 635
06/11/2017 1,982.50p 2,020.00p 1,961.35p 1,972.50p 3238
03/11/2017 1,897.50p 2,035.00p 1,897.50p 1,982.50p 11399
02/11/2017 1,907.50p 1,925.00p 1,885.00p 1,897.50p 2260
01/11/2017 1,907.50p 1,930.00p 1,898.50p 1,907.50p 219
31/10/2017 1,907.50p 1,930.00p 1,888.75p 1,907.50p 892
30/10/2017 1,907.50p 1,930.00p 1,885.00p 1,907.50p 1790
27/10/2017 1,892.50p 1,930.00p 1,892.50p 1,907.50p 2408
26/10/2017 1,892.50p 1,910.00p 1,877.50p 1,892.50p 1262

*Close Price adjusted for both dividends and splits