Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/09/2015 1,470.00p 1,508.50p 1,450.00p 1,482.50p 37259
24/09/2015 1,432.50p 1,445.00p 1,405.00p 1,437.50p 2514
23/09/2015 1,422.50p 1,432.50p 1,380.00p 1,432.50p 6756
22/09/2015 1,470.00p 1,470.00p 1,375.00p 1,422.50p 3189
21/09/2015 1,487.50p 1,487.50p 1,445.00p 1,470.00p 2382
18/09/2015 1,482.50p 1,500.00p 1,460.00p 1,487.50p 1242
17/09/2015 1,470.00p 1,482.50p 1,450.00p 1,482.50p 1185
16/09/2015 1,542.50p 1,542.50p 1,440.00p 1,470.00p 6838
15/09/2015 1,555.00p 1,555.00p 1,510.00p 1,542.50p 1523
14/09/2015 1,555.00p 1,555.00p 1,530.00p 1,555.00p 518
11/09/2015 1,570.00p 1,570.00p 1,505.00p 1,555.00p 4966
10/09/2015 1,570.00p 1,570.00p 1,558.80p 1,570.00p 818
09/09/2015 1,570.00p 1,570.00p 1,530.00p 1,570.00p 414
08/09/2015 1,575.00p 1,600.00p 1,550.00p 1,575.00p 509
07/09/2015 1,570.00p 1,575.00p 1,550.00p 1,575.00p 4318
04/09/2015 1,565.00p 1,571.50p 1,540.00p 1,570.00p 4081
03/09/2015 1,532.50p 1,580.00p 1,532.50p 1,565.00p 848
02/09/2015 1,550.00p 1,550.00p 1,500.00p 1,532.50p 1840
01/09/2015 1,550.00p 1,550.00p 1,510.00p 1,550.00p 783
28/08/2015 1,550.00p 1,552.50p 1,510.00p 1,550.00p 806
27/08/2015 1,517.50p 1,554.00p 1,510.00p 1,550.00p 1536
26/08/2015 1,522.50p 1,522.50p 1,495.00p 1,517.50p 1444
25/08/2015 1,520.00p 1,522.50p 1,485.00p 1,522.50p 1450
24/08/2015 1,557.50p 1,562.00p 1,490.00p 1,520.00p 2548
21/08/2015 1,557.50p 1,570.00p 1,527.50p 1,570.00p 2230
20/08/2015 1,562.50p 1,565.00p 1,525.00p 1,557.50p 1072
19/08/2015 1,552.50p 1,570.00p 1,527.50p 1,562.50p 2031
18/08/2015 1,547.50p 1,566.25p 1,520.00p 1,552.50p 3581
17/08/2015 1,547.50p 1,555.00p 1,518.25p 1,547.50p 1871
14/08/2015 1,545.00p 1,563.75p 1,515.00p 1,547.50p 1757
13/08/2015 1,545.00p 1,545.00p 1,512.50p 1,545.00p 1397
12/08/2015 1,545.00p 1,545.00p 1,505.00p 1,545.00p 330
11/08/2015 1,550.00p 1,560.00p 1,500.00p 1,545.00p 2412
10/08/2015 1,545.00p 1,570.00p 1,510.00p 1,550.00p 1197
07/08/2015 1,555.00p 1,572.50p 1,510.00p 1,545.00p 1617
06/08/2015 1,555.00p 1,582.50p 1,513.00p 1,555.00p 1021
05/08/2015 1,582.50p 1,582.50p 1,480.00p 1,555.00p 8448
04/08/2015 1,590.00p 1,595.00p 1,550.00p 1,582.50p 1902
03/08/2015 1,600.00p 1,600.00p 1,550.00p 1,590.00p 1466
31/07/2015 1,600.00p 1,610.00p 1,560.00p 1,600.00p 995
30/07/2015 1,600.00p 1,620.00p 1,570.00p 1,600.00p 2264
29/07/2015 1,585.00p 1,610.00p 1,555.00p 1,600.00p 729
28/07/2015 1,585.00p 1,602.00p 1,545.00p 1,585.00p 630
27/07/2015 1,592.50p 1,604.80p 1,540.00p 1,585.00p 876
24/07/2015 1,605.00p 1,612.10p 1,552.60p 1,592.50p 3188
23/07/2015 1,555.00p 1,650.00p 1,510.25p 1,605.00p 20216
22/07/2015 1,665.00p 1,690.00p 1,610.00p 1,645.00p 2142
21/07/2015 1,665.00p 1,677.00p 1,645.00p 1,665.00p 4189
20/07/2015 1,665.00p 1,683.75p 1,658.00p 1,665.00p 1636
17/07/2015 1,665.00p 1,679.50p 1,650.00p 1,665.00p 2718
16/07/2015 1,665.00p 1,682.50p 1,655.50p 1,665.00p 3588
15/07/2015 1,670.00p 1,692.50p 1,655.00p 1,665.00p 1362
14/07/2015 1,667.50p 1,683.75p 1,667.50p 1,670.00p 2885
13/07/2015 1,667.50p 1,695.00p 1,646.00p 1,667.50p 4320
10/07/2015 1,655.00p 1,700.00p 1,640.00p 1,667.50p 1436
09/07/2015 1,617.50p 1,660.00p 1,617.50p 1,630.00p 1838
08/07/2015 1,625.00p 1,650.99p 1,584.35p 1,617.50p 1971
07/07/2015 1,625.00p 1,633.00p 1,585.00p 1,625.00p 1184
06/07/2015 1,630.00p 1,648.00p 1,575.00p 1,625.00p 1922
03/07/2015 1,662.50p 1,662.50p 1,620.00p 1,642.50p 1082
02/07/2015 1,662.50p 1,694.00p 1,626.23p 1,662.50p 2310
01/07/2015 1,642.50p 1,700.00p 1,625.00p 1,662.50p 6910
30/06/2015 1,625.00p 1,675.00p 1,625.00p 1,642.50p 858
29/06/2015 1,612.50p 1,645.00p 1,575.00p 1,625.00p 1190
26/06/2015 1,615.00p 1,670.00p 1,615.00p 1,655.00p 2575
25/06/2015 1,652.50p 1,658.00p 1,570.00p 1,615.00p 5897
24/06/2015 1,665.00p 1,667.50p 1,640.00p 1,652.50p 5199
23/06/2015 1,700.00p 1,720.00p 1,639.00p 1,665.00p 10355
22/06/2015 1,715.00p 1,715.00p 1,685.00p 1,700.00p 2428
19/06/2015 1,720.00p 1,732.00p 1,665.00p 1,715.00p 2453
18/06/2015 1,720.00p 1,733.50p 1,720.00p 1,720.00p 1155
17/06/2015 1,720.00p 1,738.00p 1,675.00p 1,720.00p 402
16/06/2015 1,737.50p 1,750.00p 1,680.00p 1,720.00p 5558
15/06/2015 1,752.50p 1,761.50p 1,700.00p 1,737.50p 1394
12/06/2015 1,742.50p 1,775.00p 1,742.50p 1,752.50p 3443
11/06/2015 1,742.50p 1,770.00p 1,726.00p 1,742.50p 938
10/06/2015 1,762.50p 1,792.50p 1,735.00p 1,750.00p 5516
09/06/2015 1,812.50p 1,817.25p 1,762.50p 1,762.50p 2376
08/06/2015 1,807.50p 1,840.00p 1,775.00p 1,812.50p 4382
05/06/2015 1,775.00p 1,831.43p 1,735.00p 1,807.50p 6306
04/06/2015 1,787.50p 1,793.75p 1,725.00p 1,775.00p 2491
03/06/2015 1,807.50p 1,815.00p 1,750.00p 1,787.50p 2796
02/06/2015 1,820.00p 1,839.00p 1,775.00p 1,807.50p 3963
01/06/2015 1,875.00p 1,883.00p 1,800.00p 1,820.00p 3435
29/05/2015 1,937.50p 1,965.00p 1,835.00p 1,875.00p 8020
28/05/2015 1,912.50p 2,020.00p 1,875.00p 1,887.50p 15483
27/05/2015 1,845.00p 1,950.00p 1,845.00p 1,912.50p 7507
26/05/2015 1,720.00p 1,900.00p 1,720.00p 1,845.00p 17890
22/05/2015 1,682.50p 1,749.75p 1,677.00p 1,720.00p 3540
21/05/2015 1,637.50p 1,700.00p 1,637.50p 1,682.50p 7660
20/05/2015 1,625.00p 1,650.00p 1,625.00p 1,637.50p 3943
19/05/2015 1,625.00p 1,635.00p 1,600.00p 1,625.00p 6406
18/05/2015 1,625.00p 1,635.00p 1,617.50p 1,625.00p 7930
15/05/2015 1,612.50p 1,635.00p 1,610.00p 1,625.00p 15680
14/05/2015 1,612.50p 1,631.25p 1,609.90p 1,612.50p 16638
13/05/2015 1,587.50p 1,628.75p 1,587.50p 1,612.50p 26106
12/05/2015 1,557.50p 1,600.00p 1,557.50p 1,587.50p 4247
11/05/2015 1,492.50p 1,607.50p 1,492.50p 1,557.50p 19976
08/05/2015 1,437.50p 1,505.00p 1,410.00p 1,480.00p 10436
07/05/2015 1,437.50p 1,455.00p 1,411.00p 1,437.50p 2248
06/05/2015 1,455.00p 1,455.00p 1,400.00p 1,437.50p 6500
05/05/2015 1,462.50p 1,470.00p 1,427.50p 1,455.00p 3804
01/05/2015 1,462.50p 1,462.50p 1,425.00p 1,462.50p 403
30/04/2015 1,455.00p 1,497.50p 1,430.00p 1,462.50p 18602
29/04/2015 1,487.50p 1,497.50p 1,425.00p 1,455.00p 4753
28/04/2015 1,495.00p 1,515.00p 1,456.00p 1,487.50p 8028
27/04/2015 1,495.00p 1,515.00p 1,468.00p 1,495.00p 929
24/04/2015 1,492.50p 1,530.00p 1,475.00p 1,487.50p 16038
23/04/2015 1,560.00p 1,560.00p 1,475.00p 1,492.50p 3725
22/04/2015 1,560.00p 1,570.00p 1,541.00p 1,560.00p 2635
21/04/2015 1,570.00p 1,590.00p 1,544.40p 1,560.00p 645
20/04/2015 1,577.50p 1,606.75p 1,556.00p 1,570.00p 1327
17/04/2015 1,577.50p 1,610.00p 1,555.75p 1,577.50p 1089
16/04/2015 1,577.50p 1,615.00p 1,560.00p 1,577.50p 1981
15/04/2015 1,577.50p 1,615.00p 1,566.25p 1,577.50p 873
14/04/2015 1,575.00p 1,594.00p 1,550.00p 1,577.50p 1465
13/04/2015 1,632.50p 1,661.42p 1,550.00p 1,575.00p 6144
10/04/2015 1,567.50p 1,662.30p 1,567.50p 1,632.50p 5625
09/04/2015 1,545.00p 1,585.00p 1,542.00p 1,562.50p 2313
08/04/2015 1,467.50p 1,575.00p 1,435.00p 1,545.00p 13072
07/04/2015 1,340.00p 1,505.00p 1,337.50p 1,467.50p 12136
02/04/2015 1,382.50p 1,389.55p 1,310.00p 1,340.00p 6672
01/04/2015 1,410.00p 1,410.00p 1,325.00p 1,382.50p 12438
31/03/2015 1,437.50p 1,444.00p 1,410.00p 1,410.00p 9922
30/03/2015 1,460.00p 1,485.00p 1,414.40p 1,437.50p 12635
27/03/2015 1,625.00p 1,640.00p 1,403.75p 1,460.00p 46533
26/03/2015 1,687.50p 1,725.00p 1,685.00p 1,687.50p 2755
25/03/2015 1,687.50p 1,725.00p 1,676.25p 1,687.50p 2759
24/03/2015 1,687.50p 1,725.00p 1,675.00p 1,687.50p 3838
23/03/2015 1,687.50p 1,716.75p 1,650.00p 1,687.50p 2552
20/03/2015 1,687.50p 1,720.00p 1,650.00p 1,687.50p 3042
19/03/2015 1,687.50p 1,725.00p 1,665.75p 1,687.50p 1065
18/03/2015 1,687.50p 1,725.00p 1,650.00p 1,687.50p 5564
17/03/2015 1,712.50p 1,725.00p 1,650.00p 1,687.50p 6985
16/03/2015 1,725.00p 1,750.00p 1,678.75p 1,712.50p 4300
13/03/2015 1,725.00p 1,745.00p 1,700.00p 1,725.00p 2946
12/03/2015 1,725.00p 1,745.00p 1,715.00p 1,725.00p 1191
11/03/2015 1,732.50p 1,750.00p 1,712.50p 1,725.00p 593
10/03/2015 1,737.50p 1,775.00p 1,722.50p 1,732.50p 2349
09/03/2015 1,712.50p 1,775.00p 1,712.50p 1,737.50p 3290
06/03/2015 1,700.00p 1,745.00p 1,700.00p 1,712.50p 2151
05/03/2015 1,700.00p 1,735.00p 1,670.00p 1,700.00p 1430
04/03/2015 1,700.00p 1,735.00p 1,700.00p 1,700.00p 690
03/03/2015 1,700.00p 1,735.00p 1,665.00p 1,700.00p 1384
02/03/2015 1,725.00p 1,750.00p 1,671.25p 1,700.00p 5083
27/02/2015 1,625.00p 1,740.00p 1,625.00p 1,717.50p 8589
26/02/2015 1,605.00p 1,630.00p 1,602.00p 1,625.00p 1688
25/02/2015 1,607.50p 1,620.00p 1,594.23p 1,605.00p 1911
24/02/2015 1,610.00p 1,622.00p 1,585.00p 1,610.00p 1998
23/02/2015 1,600.00p 1,629.75p 1,575.00p 1,610.00p 3879
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

*Close Price adjusted for both dividends and splits