Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/02/2014 2,345.00p 2,345.00p 2,275.00p 2,307.50p 4404
24/02/2014 2,350.00p 2,375.00p 2,325.00p 2,345.00p 5590
21/02/2014 2,297.50p 2,393.00p 2,286.25p 2,350.00p 6566
20/02/2014 2,297.50p 2,320.00p 2,275.00p 2,297.50p 1523
19/02/2014 2,277.50p 2,325.00p 2,275.00p 2,297.50p 2316
18/02/2014 2,287.50p 2,322.50p 2,255.00p 2,277.50p 1097
17/02/2014 2,280.00p 2,315.00p 2,250.00p 2,287.50p 15110
14/02/2014 2,280.00p 2,304.00p 2,280.00p 2,280.00p 500
13/02/2014 2,325.00p 2,350.00p 2,280.00p 2,280.00p 3440
12/02/2014 2,300.00p 2,350.32p 2,290.00p 2,325.00p 4192
11/02/2014 2,282.50p 2,315.00p 2,282.50p 2,300.00p 15496
10/02/2014 2,300.00p 2,315.00p 2,245.00p 2,282.50p 1010
07/02/2014 2,290.00p 2,310.00p 2,267.50p 2,300.00p 11658
06/02/2014 2,312.50p 2,312.50p 2,261.50p 2,290.00p 2240
05/02/2014 2,385.00p 2,418.00p 2,250.00p 2,312.50p 27125
04/02/2014 2,335.00p 2,450.00p 2,335.00p 2,375.00p 15268
03/02/2014 2,245.00p 2,400.00p 2,238.50p 2,335.00p 28169
31/01/2014 2,235.00p 2,265.00p 2,220.00p 2,245.00p 3003
30/01/2014 2,220.00p 2,250.00p 2,215.00p 2,232.50p 14397
29/01/2014 2,127.50p 2,225.00p 2,127.50p 2,220.00p 80581
28/01/2014 2,060.00p 2,139.50p 2,050.00p 2,127.50p 10659
27/01/2014 2,050.00p 2,080.00p 2,040.00p 2,060.00p 10136
24/01/2014 2,097.50p 2,110.00p 2,005.00p 2,050.00p 15173
23/01/2014 2,085.00p 2,110.00p 2,070.00p 2,092.50p 625
22/01/2014 2,080.00p 2,095.00p 2,070.00p 2,085.00p 2471
21/01/2014 2,082.50p 2,088.00p 2,070.00p 2,080.00p 1628
20/01/2014 2,080.00p 2,085.00p 2,065.00p 2,082.50p 543
17/01/2014 2,075.00p 2,087.00p 2,060.00p 2,080.00p 3825
16/01/2014 2,062.50p 2,105.00p 2,060.00p 2,075.00p 3338
15/01/2014 2,040.00p 2,085.00p 2,030.00p 2,062.50p 6579
14/01/2014 2,015.00p 2,035.00p 1,915.00p 2,035.00p 13100
13/01/2014 2,082.50p 2,100.00p 2,000.00p 2,015.00p 9662
10/01/2014 2,145.00p 2,163.75p 2,060.00p 2,082.50p 8380
09/01/2014 2,145.00p 2,170.00p 2,125.00p 2,145.00p 4904
08/01/2014 2,165.00p 2,190.00p 2,120.00p 2,145.00p 6007
07/01/2014 2,142.50p 2,180.00p 2,130.00p 2,155.00p 6215
06/01/2014 2,090.00p 2,155.00p 2,090.00p 2,142.50p 8885
03/01/2014 2,102.50p 2,120.00p 2,065.00p 2,090.00p 6885
02/01/2014 2,055.00p 2,120.00p 2,040.00p 2,102.50p 8618
31/12/2013 2,015.00p 2,050.00p 2,015.00p 2,042.50p 3253
30/12/2013 1,990.00p 2,025.00p 1,990.00p 2,015.00p 2051
27/12/2013 1,985.00p 2,000.00p 1,980.00p 1,990.00p 10494
24/12/2013 1,957.50p 2,000.00p 1,946.25p 1,985.00p 6615
23/12/2013 1,955.00p 1,980.00p 1,950.00p 1,957.50p 8354
20/12/2013 1,955.00p 1,980.00p 1,935.56p 1,955.00p 6080
19/12/2013 1,880.00p 1,970.00p 1,860.00p 1,947.50p 12627
18/12/2013 1,847.50p 1,897.75p 1,847.50p 1,877.50p 7960
17/12/2013 1,812.50p 1,870.00p 1,812.50p 1,850.00p 11654
16/12/2013 1,787.50p 1,819.00p 1,775.00p 1,812.50p 7388
13/12/2013 1,782.50p 1,800.00p 1,760.00p 1,787.50p 16038
12/12/2013 1,782.50p 1,790.00p 1,768.50p 1,782.50p 914
11/12/2013 1,795.00p 1,795.00p 1,765.00p 1,775.00p 4509
10/12/2013 1,800.00p 1,810.00p 1,775.00p 1,795.00p 2873
09/12/2013 1,800.00p 1,825.00p 1,775.00p 1,800.00p 2903
06/12/2013 1,802.50p 1,820.00p 1,780.00p 1,800.00p 1056
05/12/2013 1,830.00p 1,830.00p 1,775.00p 1,802.50p 9358
04/12/2013 1,817.50p 1,850.00p 1,810.00p 1,830.00p 1590
03/12/2013 1,825.00p 1,830.00p 1,790.00p 1,817.50p 6344
02/12/2013 1,817.50p 1,825.00p 1,795.00p 1,825.00p 55494
29/11/2013 1,817.50p 1,817.50p 1,814.00p 1,817.50p 299
28/11/2013 1,817.50p 1,845.00p 1,775.00p 1,817.50p 30978
27/11/2013 1,810.00p 1,835.00p 1,810.00p 1,817.50p 1377
26/11/2013 1,810.00p 1,835.00p 1,775.00p 1,810.00p 132081
25/11/2013 1,810.00p 1,835.00p 1,797.00p 1,810.00p 3629
22/11/2013 1,812.50p 1,835.00p 1,795.50p 1,810.00p 4685
21/11/2013 1,775.00p 1,850.00p 1,775.00p 1,812.50p 7098
20/11/2013 1,757.50p 1,850.00p 1,749.81p 1,775.00p 18041
19/11/2013 1,725.00p 1,750.00p 1,710.00p 1,730.00p 2598
18/11/2013 1,725.00p 1,750.00p 1,725.00p 1,725.00p 1809
15/11/2013 1,725.00p 1,750.00p 1,700.00p 1,725.00p 4112
14/11/2013 1,725.00p 1,750.00p 1,705.00p 1,725.00p 5588
13/11/2013 1,717.50p 1,740.00p 1,705.00p 1,725.00p 4502
12/11/2013 1,717.50p 1,730.00p 1,701.00p 1,717.50p 1002
11/11/2013 1,712.50p 1,735.00p 1,690.00p 1,712.50p 1572
08/11/2013 1,707.50p 1,735.00p 1,690.00p 1,712.50p 2372
07/11/2013 1,697.50p 1,730.00p 1,675.00p 1,707.50p 1362
06/11/2013 1,697.50p 1,710.00p 1,675.00p 1,697.50p 2105
05/11/2013 1,697.50p 1,707.00p 1,672.00p 1,697.50p 2190
04/11/2013 1,697.50p 1,720.00p 1,675.00p 1,697.50p 2909
01/11/2013 1,685.00p 1,717.50p 1,680.00p 1,697.50p 23758
31/10/2013 1,680.00p 1,700.00p 1,680.00p 1,685.00p 790
30/10/2013 1,685.00p 1,710.00p 1,660.00p 1,680.00p 2178
29/10/2013 1,682.50p 1,685.00p 1,651.00p 1,685.00p 7108
28/10/2013 1,690.00p 1,700.00p 1,665.25p 1,682.50p 10626
25/10/2013 1,690.00p 1,715.00p 1,670.50p 1,690.00p 5493
24/10/2013 1,690.00p 1,715.00p 1,625.00p 1,690.00p 6275
23/10/2013 1,705.00p 1,705.00p 1,665.40p 1,690.00p 6424
22/10/2013 1,710.00p 1,725.00p 1,681.00p 1,705.00p 6385
21/10/2013 1,685.00p 1,747.50p 1,626.77p 1,710.00p 39310
18/10/2013 1,755.00p 1,755.00p 1,720.00p 1,747.50p 2032
17/10/2013 1,755.00p 1,760.00p 1,730.00p 1,755.00p 1608
16/10/2013 1,755.00p 1,765.00p 1,730.00p 1,755.00p 490
15/10/2013 1,755.00p 1,780.00p 1,730.00p 1,755.00p 2703
14/10/2013 1,775.00p 1,780.00p 1,730.00p 1,755.00p 1330
11/10/2013 1,790.00p 1,790.00p 1,750.00p 1,775.00p 2733
10/10/2013 1,790.00p 1,805.00p 1,755.00p 1,790.00p 2001
09/10/2013 1,775.00p 1,800.00p 1,751.00p 1,770.00p 1075
08/10/2013 1,775.00p 1,800.00p 1,752.50p 1,782.50p 1460
07/10/2013 1,775.00p 1,825.00p 1,755.37p 1,775.00p 7828
04/10/2013 1,697.50p 1,795.00p 1,697.50p 1,775.00p 5630
03/10/2013 1,697.50p 1,709.00p 1,680.00p 1,697.50p 1129
02/10/2013 1,702.50p 1,717.50p 1,680.00p 1,697.50p 3359
01/10/2013 1,772.50p 1,772.50p 1,666.00p 1,702.50p 7113
30/09/2013 1,785.00p 1,797.50p 1,755.00p 1,772.50p 1296
27/09/2013 1,780.00p 1,800.00p 1,775.00p 1,785.00p 3774
26/09/2013 1,830.00p 1,847.50p 1,767.00p 1,780.00p 4683
25/09/2013 1,800.00p 1,819.00p 1,780.00p 1,800.00p 2520
24/09/2013 1,810.00p 1,810.00p 1,750.00p 1,800.00p 2252
23/09/2013 1,820.00p 1,835.00p 1,792.50p 1,810.00p 1807
20/09/2013 1,820.00p 1,860.00p 1,800.00p 1,820.00p 4563
19/09/2013 1,757.50p 1,820.00p 1,745.00p 1,820.00p 3575
18/09/2013 1,765.00p 1,770.00p 1,745.00p 1,752.50p 3281
17/09/2013 1,765.00p 1,770.00p 1,760.00p 1,765.00p 1695
16/09/2013 1,790.00p 1,810.00p 1,720.00p 1,765.00p 4304
13/09/2013 1,812.50p 1,830.00p 1,767.50p 1,790.00p 5042
12/09/2013 1,735.00p 1,830.00p 1,735.00p 1,812.50p 6171
11/09/2013 1,735.00p 1,750.00p 1,720.00p 1,735.00p 500
10/09/2013 1,720.00p 1,750.00p 1,720.00p 1,735.00p 1118
09/09/2013 1,717.50p 1,735.00p 1,712.50p 1,720.00p 769
06/09/2013 1,712.50p 1,735.00p 1,710.00p 1,717.50p 36429
05/09/2013 1,690.00p 1,724.00p 1,690.00p 1,712.50p 2329
04/09/2013 1,685.00p 1,708.00p 1,685.00p 1,690.00p 3288
03/09/2013 1,640.00p 1,720.00p 1,640.00p 1,685.00p 5934
02/09/2013 1,640.00p 1,660.00p 1,640.00p 1,640.00p 621
30/08/2013 1,642.50p 1,660.00p 1,624.50p 1,640.00p 7710
29/08/2013 1,647.50p 1,658.75p 1,635.00p 1,642.50p 766
28/08/2013 1,637.50p 1,660.00p 1,620.00p 1,647.50p 1527
27/08/2013 1,667.50p 1,690.00p 1,635.00p 1,637.50p 3037
23/08/2013 1,660.00p 1,695.00p 1,650.00p 1,670.00p 4269
22/08/2013 1,645.00p 1,670.00p 1,630.00p 1,660.00p 3336
21/08/2013 1,645.00p 1,655.00p 1,635.00p 1,645.00p 897
20/08/2013 1,635.00p 1,650.00p 1,615.00p 1,645.00p 2052
19/08/2013 1,657.50p 1,657.50p 1,619.00p 1,635.00p 2142
16/08/2013 1,657.50p 1,675.00p 1,640.00p 1,657.50p 2164
15/08/2013 1,687.50p 1,713.00p 1,640.00p 1,657.50p 4203
14/08/2013 1,675.00p 1,720.00p 1,672.50p 1,687.50p 8021
13/08/2013 1,622.50p 1,688.25p 1,622.50p 1,672.50p 9436
12/08/2013 1,615.00p 1,640.00p 1,615.00p 1,622.50p 3108
09/08/2013 1,627.50p 1,645.00p 1,607.00p 1,615.00p 8272
08/08/2013 1,595.00p 1,635.00p 1,595.00p 1,622.50p 2522
07/08/2013 1,592.50p 1,610.00p 1,577.50p 1,605.00p 7769
06/08/2013 1,577.50p 1,621.96p 1,565.00p 1,592.50p 12007
05/08/2013 1,477.50p 1,590.00p 1,475.00p 1,577.50p 15266
02/08/2013 1,470.00p 1,493.00p 1,460.00p 1,475.00p 617
01/08/2013 1,460.00p 1,485.00p 1,450.00p 1,470.00p 1460
31/07/2013 1,460.00p 1,478.00p 1,460.00p 1,460.00p 491
30/07/2013 1,460.00p 1,460.00p 1,444.50p 1,460.00p 635
29/07/2013 1,462.50p 1,462.50p 1,445.00p 1,460.00p 7194
26/07/2013 1,462.50p 1,474.00p 1,446.00p 1,462.50p 2890
25/07/2013 1,472.50p 1,472.50p 1,440.00p 1,462.50p 29997
24/07/2013 1,470.00p 1,487.00p 1,455.00p 1,472.50p 10506
23/07/2013 1,477.50p 1,485.00p 1,461.50p 1,470.00p 2223
22/07/2013 1,470.00p 1,485.00p 1,450.00p 1,477.50p 1679
19/07/2013 1,467.50p 1,485.00p 1,446.63p 1,470.00p 8097
18/07/2013 1,497.50p 1,507.50p 1,425.00p 1,467.50p 34175
17/07/2013 1,507.50p 1,525.00p 1,500.00p 1,507.50p 1879
16/07/2013 1,530.00p 1,540.00p 1,485.00p 1,507.50p 10966
15/07/2013 1,490.00p 1,550.00p 1,487.50p 1,530.00p 9700
12/07/2013 1,497.50p 1,513.75p 1,485.00p 1,490.00p 14848
11/07/2013 1,473.00p 1,515.00p 1,473.00p 1,497.50p 7090
10/07/2013 1,475.50p 1,490.00p 1,467.00p 1,473.00p 375
09/07/2013 1,475.00p 1,495.00p 1,470.00p 1,475.50p 498
08/07/2013 1,442.50p 1,490.00p 1,436.00p 1,475.00p 4968
05/07/2013 1,455.00p 1,458.75p 1,436.00p 1,442.50p 7616
04/07/2013 1,460.00p 1,470.00p 1,447.50p 1,455.00p 3203
03/07/2013 1,432.50p 1,471.00p 1,432.50p 1,460.00p 11393
02/07/2013 1,395.00p 1,455.00p 1,395.00p 1,432.50p 8082
01/07/2013 1,385.00p 1,400.00p 1,380.00p 1,395.00p 4190
28/06/2013 1,320.00p 1,400.00p 1,320.00p 1,385.00p 7295
27/06/2013 1,295.00p 1,325.00p 1,286.00p 1,320.00p 103639
26/06/2013 1,295.00p 1,295.00p 1,286.00p 1,295.00p 822
25/06/2013 1,302.50p 1,308.00p 1,285.00p 1,295.00p 15667
24/06/2013 1,302.50p 1,308.50p 1,295.00p 1,302.50p 2859
21/06/2013 1,302.50p 1,308.50p 1,295.00p 1,302.50p 5575
20/06/2013 1,305.00p 1,310.00p 1,296.00p 1,302.50p 2247
19/06/2013 1,305.00p 1,312.50p 1,296.00p 1,305.00p 1859
18/06/2013 1,310.00p 1,315.00p 1,305.00p 1,305.00p 34089
17/06/2013 1,307.50p 1,310.00p 1,300.00p 1,305.00p 849
14/06/2013 1,295.00p 1,307.50p 1,285.25p 1,307.50p 2581
13/06/2013 1,295.00p 1,300.00p 1,286.00p 1,297.50p 4381
12/06/2013 1,300.00p 1,305.00p 1,290.00p 1,297.50p 2365
11/06/2013 1,310.00p 1,310.00p 1,300.00p 1,300.00p 31850
10/06/2013 1,310.00p 1,310.00p 1,306.00p 1,310.00p 37748
07/06/2013 1,307.50p 1,312.50p 1,300.00p 1,310.00p 1307
06/06/2013 1,307.50p 1,314.25p 1,307.50p 1,307.50p 52
05/06/2013 1,302.50p 1,315.00p 1,290.00p 1,307.50p 3398
04/06/2013 1,307.50p 1,320.00p 1,300.00p 1,310.00p 2377
03/06/2013 1,325.00p 1,345.00p 1,300.00p 1,307.50p 9634
31/05/2013 1,325.00p 1,340.00p 1,317.50p 1,325.00p 654
30/05/2013 1,313.50p 1,332.00p 1,308.50p 1,322.50p 4775
29/05/2013 1,297.50p 1,308.75p 1,296.50p 1,308.50p 16395
28/05/2013 1,295.00p 1,303.00p 1,295.00p 1,296.50p 3871
24/05/2013 1,296.50p 1,303.00p 1,295.00p 1,295.00p 4802
23/05/2013 1,296.50p 1,303.00p 1,295.00p 1,296.50p 5729
22/05/2013 1,302.50p 1,309.25p 1,301.00p 1,301.00p 3059
21/05/2013 1,300.00p 1,307.00p 1,295.00p 1,302.50p 7154
20/05/2013 1,305.00p 1,308.13p 1,300.00p 1,300.00p 6891
17/05/2013 1,307.50p 1,314.25p 1,300.00p 1,305.00p 1617
16/05/2013 1,262.50p 1,320.00p 1,262.50p 1,307.50p 12770
15/05/2013 1,262.50p 1,280.00p 1,262.50p 1,262.50p 4235

*Close Price adjusted for both dividends and splits