Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/05/2013 1,265.00p 1,270.00p 1,260.00p 1,262.50p 1628
13/05/2013 1,262.50p 1,275.00p 1,262.50p 1,262.50p 442
10/05/2013 1,265.00p 1,285.00p 1,261.00p 1,262.50p 2213
09/05/2013 1,260.00p 1,285.00p 1,247.00p 1,265.00p 5613
08/05/2013 1,205.00p 1,285.00p 1,205.00p 1,260.00p 13220
07/05/2013 1,182.50p 1,220.00p 1,171.50p 1,205.00p 10653
03/05/2013 1,167.50p 1,193.75p 1,156.50p 1,182.50p 5097
02/05/2013 1,157.50p 1,178.75p 1,157.50p 1,167.50p 1275
01/05/2013 1,135.00p 1,160.00p 1,135.00p 1,157.50p 6007
30/04/2013 1,157.50p 1,157.50p 1,110.00p 1,135.00p 11932
29/04/2013 1,162.50p 1,169.00p 1,147.50p 1,157.50p 3313
26/04/2013 1,162.50p 1,175.00p 1,153.00p 1,162.50p 3317
25/04/2013 1,162.50p 1,170.00p 1,150.00p 1,162.50p 1672
24/04/2013 1,162.50p 1,172.00p 1,150.00p 1,162.50p 2816
23/04/2013 1,162.50p 1,162.50p 1,152.62p 1,162.50p 112
22/04/2013 1,145.00p 1,162.50p 1,135.00p 1,162.50p 5415
19/04/2013 1,192.50p 1,192.50p 1,145.00p 1,145.00p 14735
18/04/2013 1,197.50p 1,204.00p 1,175.00p 1,192.50p 2620
17/04/2013 1,197.50p 1,204.00p 1,187.50p 1,197.50p 1153
16/04/2013 1,197.50p 1,207.50p 1,187.50p 1,197.50p 2687
15/04/2013 1,215.00p 1,215.00p 1,160.00p 1,197.50p 7305
12/04/2013 1,217.50p 1,230.00p 1,200.00p 1,215.00p 8562
11/04/2013 1,217.50p 1,221.25p 1,206.00p 1,217.50p 6294
10/04/2013 1,215.00p 1,221.25p 1,203.00p 1,217.50p 4082
09/04/2013 1,237.50p 1,237.50p 1,210.00p 1,220.00p 3927
08/04/2013 1,260.00p 1,261.25p 1,230.00p 1,237.50p 9894
05/04/2013 1,270.00p 1,279.00p 1,248.10p 1,260.00p 8245
04/04/2013 1,310.00p 1,310.00p 1,255.00p 1,270.00p 26992
03/04/2013 1,310.00p 1,318.50p 1,300.00p 1,310.00p 11464
02/04/2013 1,317.50p 1,318.75p 1,300.00p 1,310.00p 11562
28/03/2013 1,312.50p 1,322.41p 1,305.75p 1,317.50p 12796
27/03/2013 1,320.00p 1,340.00p 1,306.80p 1,312.50p 16664
26/03/2013 1,277.50p 1,335.00p 1,274.10p 1,320.00p 8017
25/03/2013 1,247.50p 1,289.00p 1,247.50p 1,277.50p 6480
22/03/2013 1,267.50p 1,275.00p 1,225.00p 1,247.50p 19842
21/03/2013 1,212.50p 1,235.00p 1,212.50p 1,225.00p 5697
20/03/2013 1,187.50p 1,230.00p 1,157.50p 1,210.00p 21633
19/03/2013 1,135.00p 1,165.00p 1,135.00p 1,157.50p 13990
18/03/2013 1,135.00p 1,135.00p 1,131.50p 1,135.00p 2012
15/03/2013 1,135.00p 1,135.00p 1,135.00p 1,135.00p 931
14/03/2013 1,132.50p 1,150.00p 1,131.00p 1,135.00p 4395
13/03/2013 1,132.50p 1,136.25p 1,125.00p 1,132.50p 941
12/03/2013 1,145.00p 1,145.00p 1,125.00p 1,132.50p 1814
11/03/2013 1,145.00p 1,153.00p 1,137.00p 1,145.00p 116536
08/03/2013 1,162.50p 1,168.75p 1,130.00p 1,145.00p 3710
07/03/2013 1,140.00p 1,173.23p 1,135.00p 1,160.00p 10565
06/03/2013 1,095.00p 1,135.00p 1,086.00p 1,132.50p 40146
05/03/2013 1,070.00p 1,105.00p 1,057.00p 1,095.00p 13932
04/03/2013 1,112.50p 1,112.50p 1,050.00p 1,070.00p 19704
01/03/2013 1,120.00p 1,120.00p 1,105.00p 1,115.00p 2046
28/02/2013 1,122.50p 1,122.50p 1,100.00p 1,120.00p 4739
27/02/2013 1,122.50p 1,124.30p 1,110.00p 1,120.00p 2352
26/02/2013 1,160.00p 1,160.00p 1,107.17p 1,122.50p 8471
25/02/2013 1,160.00p 1,165.00p 1,155.00p 1,160.00p 2842
22/02/2013 1,167.50p 1,174.00p 1,155.00p 1,160.00p 1730
21/02/2013 1,170.00p 1,180.00p 1,163.00p 1,167.50p 3973
20/02/2013 1,162.50p 1,180.00p 1,162.50p 1,170.00p 2512
19/02/2013 1,182.50p 1,182.50p 1,155.00p 1,162.50p 8097
18/02/2013 1,182.50p 1,195.00p 1,176.00p 1,182.50p 5132
15/02/2013 1,180.00p 1,193.50p 1,176.00p 1,182.50p 2582
14/02/2013 1,177.50p 1,185.00p 1,176.25p 1,180.00p 3040
13/02/2013 1,180.00p 1,188.50p 1,176.00p 1,177.50p 1738
12/02/2013 1,180.00p 1,189.00p 1,178.00p 1,180.00p 5182
11/02/2013 1,187.50p 1,205.00p 1,170.00p 1,180.00p 15003
08/02/2013 1,120.00p 1,180.00p 1,110.00p 1,172.50p 23911
07/02/2013 1,105.00p 1,130.00p 1,105.00p 1,120.00p 7089
06/02/2013 1,075.00p 1,105.00p 1,075.00p 1,102.50p 12081
05/02/2013 1,072.50p 1,085.00p 1,066.57p 1,075.00p 2981
04/02/2013 1,060.00p 1,075.00p 1,060.00p 1,072.50p 2737
01/02/2013 1,060.00p 1,065.00p 1,047.50p 1,060.00p 2667
31/01/2013 1,062.50p 1,067.00p 1,051.50p 1,060.00p 1738
30/01/2013 1,065.00p 1,070.00p 1,041.00p 1,062.50p 34646
29/01/2013 1,065.00p 1,075.00p 1,062.00p 1,065.00p 8219
28/01/2013 1,040.00p 1,074.50p 1,037.50p 1,065.00p 13189
25/01/2013 1,015.00p 1,050.00p 1,006.50p 1,040.00p 17477
24/01/2013 1,001.00p 1,033.00p 986.50p 1,015.00p 18029
23/01/2013 986.50p 993.30p 982.25p 986.50p 2056
22/01/2013 986.00p 995.00p 980.50p 986.50p 3948
21/01/2013 987.50p 994.82p 980.77p 986.00p 990
18/01/2013 975.00p 995.00p 971.05p 987.50p 6046
17/01/2013 975.00p 978.50p 970.50p 975.00p 5625
16/01/2013 975.00p 979.00p 972.00p 975.00p 1171
15/01/2013 975.00p 979.00p 971.00p 975.00p 2089
14/01/2013 967.50p 980.00p 966.50p 975.00p 4291
11/01/2013 970.00p 977.00p 953.73p 967.50p 8004
10/01/2013 970.00p 977.00p 950.80p 970.00p 6194
09/01/2013 970.00p 977.00p 964.00p 970.00p 1775
08/01/2013 977.50p 979.00p 970.00p 970.00p 1820
07/01/2013 972.50p 980.00p 965.00p 977.50p 14613
04/01/2013 972.50p 978.00p 968.00p 972.50p 2934
03/01/2013 972.50p 975.00p 968.00p 972.50p 1016
02/01/2013 972.50p 983.50p 965.00p 972.50p 5399
31/12/2012 970.00p 978.00p 964.00p 970.00p 1691
28/12/2012 967.50p 974.00p 967.50p 970.00p 316
27/12/2012 967.50p 975.00p 963.00p 967.50p 8392
24/12/2012 967.50p 974.25p 963.00p 967.50p 1236
21/12/2012 972.50p 973.75p 972.50p 972.50p 462
20/12/2012 967.50p 974.33p 965.00p 970.00p 18481
19/12/2012 967.50p 973.50p 963.75p 967.50p 3337
18/12/2012 967.50p 974.00p 963.00p 967.50p 1257
17/12/2012 970.00p 973.00p 967.00p 967.50p 1717
14/12/2012 970.00p 975.00p 965.00p 970.00p 3426
13/12/2012 967.50p 974.50p 965.00p 970.00p 3137
12/12/2012 970.00p 974.50p 968.00p 970.00p 971
11/12/2012 972.50p 990.00p 970.00p 970.00p 0
10/12/2012 982.50p 990.00p 972.50p 972.50p 6431
07/12/2012 972.50p 990.00p 970.00p 982.50p 4591
06/12/2012 955.00p 980.00p 951.00p 972.50p 4892
05/12/2012 947.50p 960.00p 940.00p 955.00p 8106
04/12/2012 942.50p 955.00p 940.00p 947.50p 2023
03/12/2012 940.00p 952.50p 936.00p 942.50p 2109
30/11/2012 937.50p 953.42p 937.50p 940.00p 1564
29/11/2012 942.50p 945.00p 925.00p 937.50p 5715
28/11/2012 945.00p 949.00p 935.00p 942.50p 2402
27/11/2012 947.50p 949.75p 930.00p 945.00p 7789
26/11/2012 947.50p 949.75p 945.00p 947.50p 895
23/11/2012 947.50p 955.00p 946.00p 947.50p 1285
22/11/2012 940.00p 961.36p 934.25p 947.50p 2866
21/11/2012 917.50p 950.00p 912.00p 940.00p 22306
20/11/2012 905.00p 908.00p 898.20p 905.00p 2404
19/11/2012 907.50p 925.00p 898.20p 905.00p 4797
16/11/2012 907.50p 911.25p 895.00p 907.50p 2004
15/11/2012 907.50p 911.00p 907.50p 907.50p 378
14/11/2012 910.00p 911.25p 896.25p 907.50p 2939
13/11/2012 905.00p 920.00p 905.00p 910.00p 4824
12/11/2012 905.00p 920.00p 901.40p 905.00p 7868
09/11/2012 900.00p 915.00p 900.00p 905.00p 12099
08/11/2012 902.50p 910.00p 900.00p 900.00p 3500
07/11/2012 900.00p 909.00p 900.00p 902.50p 2194
06/11/2012 902.50p 924.69p 897.50p 900.00p 9342
05/11/2012 872.50p 905.00p 872.50p 902.50p 30245
02/11/2012 872.50p 879.00p 866.00p 872.50p 1075
01/11/2012 870.00p 879.00p 865.50p 872.50p 2627
31/10/2012 870.00p 879.00p 862.00p 870.00p 1375
30/10/2012 870.00p 876.00p 870.00p 870.00p 1540
29/10/2012 865.00p 870.00p 865.00p 870.00p 1610
26/10/2012 865.00p 868.00p 860.10p 865.00p 2464
25/10/2012 862.50p 867.00p 856.50p 865.00p 3721
24/10/2012 862.50p 871.00p 857.50p 862.50p 0
23/10/2012 865.00p 871.00p 857.50p 862.50p 1891
22/10/2012 865.00p 871.00p 860.00p 865.00p 67053
19/10/2012 865.00p 865.00p 863.50p 865.00p 1800
18/10/2012 865.00p 872.50p 863.00p 865.00p 2370
17/10/2012 865.00p 872.50p 855.00p 865.00p 4350
16/10/2012 860.00p 878.00p 850.00p 865.00p 16172
15/10/2012 850.00p 864.00p 845.00p 860.00p 13540
12/10/2012 847.50p 857.00p 847.00p 850.00p 16302
11/10/2012 835.00p 855.00p 835.00p 847.50p 3033
10/10/2012 837.50p 843.00p 830.00p 835.00p 2782
09/10/2012 832.50p 845.00p 825.00p 837.50p 3168
08/10/2012 830.00p 845.00p 820.50p 832.50p 7974
05/10/2012 827.50p 840.00p 823.00p 830.00p 8623
04/10/2012 832.50p 835.00p 825.00p 827.50p 10624
03/10/2012 835.00p 835.00p 830.00p 832.50p 6433
02/10/2012 835.00p 842.60p 825.00p 837.50p 9706
01/10/2012 835.00p 845.00p 829.50p 835.00p 7092
28/09/2012 827.50p 845.00p 825.00p 835.00p 12557
27/09/2012 815.00p 833.75p 815.00p 827.50p 10193
26/09/2012 815.00p 820.00p 811.00p 815.00p 13626
25/09/2012 832.50p 840.00p 800.00p 815.00p 36119
24/09/2012 832.50p 840.00p 823.00p 830.00p 8082
21/09/2012 815.00p 840.00p 812.00p 832.50p 18657
20/09/2012 815.00p 820.00p 810.00p 815.00p 4501
19/09/2012 815.00p 820.00p 815.00p 815.00p 1010
18/09/2012 815.00p 818.00p 810.00p 815.00p 4067
17/09/2012 815.00p 820.00p 812.50p 815.00p 4520
14/09/2012 817.50p 820.00p 801.00p 815.00p 26583
13/09/2012 816.50p 819.00p 815.00p 817.50p 1007
12/09/2012 816.00p 820.00p 814.60p 816.50p 4482
11/09/2012 800.00p 820.00p 800.00p 814.00p 62220
10/09/2012 785.00p 810.00p 783.61p 797.50p 6742
07/09/2012 770.00p 788.00p 770.00p 785.00p 8590
06/09/2012 750.00p 776.00p 746.00p 770.00p 16670
05/09/2012 750.00p 755.00p 745.50p 750.00p 2393
04/09/2012 750.00p 750.00p 745.00p 750.00p 0
03/09/2012 750.00p 750.00p 745.00p 750.00p 3050
31/08/2012 750.00p 754.00p 747.00p 750.00p 904
30/08/2012 750.00p 767.75p 746.00p 750.00p 4242
29/08/2012 750.00p 754.00p 747.00p 750.00p 1561
28/08/2012 750.00p 755.00p 745.50p 750.00p 4887
24/08/2012 750.00p 750.00p 745.50p 750.00p 3154
23/08/2012 750.00p 754.00p 745.00p 750.00p 1511
22/08/2012 750.00p 754.00p 745.50p 750.00p 5040
21/08/2012 750.00p 753.00p 745.00p 750.00p 2967
20/08/2012 747.50p 754.00p 747.50p 750.00p 15946
17/08/2012 745.00p 750.00p 736.00p 747.50p 1469
16/08/2012 745.00p 749.00p 745.00p 745.00p 2551
15/08/2012 745.00p 749.00p 735.00p 745.00p 1407
14/08/2012 745.00p 750.00p 735.00p 745.00p 3805
13/08/2012 745.00p 750.00p 737.00p 745.00p 1988
10/08/2012 745.00p 747.50p 737.00p 745.00p 2170
09/08/2012 745.00p 750.00p 737.00p 745.00p 5350
08/08/2012 749.00p 755.00p 740.00p 745.00p 17176
07/08/2012 755.00p 759.00p 740.00p 749.00p 7425
06/08/2012 747.50p 760.00p 747.50p 755.00p 13959

*Close Price adjusted for both dividends and splits