Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/07/2012 752.50p 754.20p 745.60p 752.50p 2069
26/07/2012 762.50p 765.00p 750.00p 752.50p 5737
25/07/2012 742.50p 774.50p 741.00p 765.00p 19008
24/07/2012 737.50p 745.00p 735.00p 742.50p 7353
23/07/2012 744.50p 744.50p 725.25p 737.50p 11672
20/07/2012 720.00p 755.00p 720.00p 747.50p 9437
19/07/2012 711.00p 730.00p 711.00p 720.00p 19096
18/07/2012 686.00p 715.00p 686.00p 708.50p 7147
17/07/2012 685.00p 690.00p 685.00p 685.00p 2002
16/07/2012 682.50p 690.00p 682.50p 685.00p 43762
13/07/2012 682.50p 685.00p 682.50p 682.50p 11130
12/07/2012 681.00p 684.00p 681.00p 682.50p 925
11/07/2012 682.50p 684.00p 681.00p 681.00p 3073
10/07/2012 683.50p 685.00p 683.00p 683.50p 7221
09/07/2012 682.50p 685.00p 682.50p 683.50p 3449
06/07/2012 687.50p 687.50p 682.50p 682.50p 3040
05/07/2012 689.00p 700.00p 687.50p 687.50p 11769
04/07/2012 660.00p 704.00p 660.00p 689.00p 15729
03/07/2012 643.50p 663.00p 643.50p 660.00p 12879
02/07/2012 635.00p 648.70p 635.00p 643.50p 6886
29/06/2012 635.00p 637.20p 626.00p 635.00p 4197
28/06/2012 644.00p 644.00p 630.00p 635.00p 2700
27/06/2012 644.00p 644.00p 635.00p 644.00p 1650
26/06/2012 644.00p 648.00p 644.00p 644.00p 2094
25/06/2012 647.50p 647.50p 644.00p 644.00p 1628
22/06/2012 647.50p 647.50p 646.00p 647.50p 1505
21/06/2012 647.50p 647.50p 638.50p 647.50p 1750
20/06/2012 647.50p 648.00p 647.50p 647.50p 474
19/06/2012 650.00p 650.00p 636.50p 647.50p 1463
18/06/2012 656.50p 656.50p 645.50p 650.00p 1800
15/06/2012 655.00p 658.00p 650.00p 656.50p 6826
14/06/2012 657.50p 657.50p 645.16p 655.00p 3544
13/06/2012 657.50p 657.50p 655.00p 657.50p 3212
12/06/2012 657.50p 657.50p 655.25p 657.50p 600
11/06/2012 657.50p 657.50p 656.25p 657.50p 837
08/06/2012 657.50p 659.00p 656.25p 657.50p 2870
07/06/2012 664.00p 664.00p 650.00p 657.50p 4677
06/06/2012 661.00p 665.00p 660.00p 664.00p 9075
01/06/2012 656.50p 667.00p 653.00p 666.50p 7516
31/05/2012 650.00p 680.00p 650.00p 656.00p 90493
30/05/2012 637.50p 655.00p 637.50p 650.00p 16858
29/05/2012 637.50p 640.00p 637.50p 637.50p 13182
28/05/2012 637.50p 639.40p 637.50p 637.50p 2212
25/05/2012 637.50p 638.93p 637.50p 637.50p 2393
24/05/2012 637.50p 638.93p 637.50p 637.50p 1166
23/05/2012 647.50p 648.80p 637.50p 637.50p 4520
22/05/2012 647.50p 649.00p 645.60p 647.50p 7625
21/05/2012 640.00p 647.50p 640.00p 647.50p 6272
18/05/2012 629.00p 644.00p 629.00p 641.00p 32603
17/05/2012 629.00p 630.00p 629.00p 629.00p 9468
16/05/2012 632.50p 635.00p 629.00p 629.00p 102800
15/05/2012 633.50p 635.00p 632.50p 632.50p 3344
14/05/2012 633.50p 638.47p 632.30p 633.50p 4415
11/05/2012 628.50p 636.26p 628.50p 633.50p 10579
10/05/2012 626.00p 630.00p 619.60p 628.50p 6780
09/05/2012 632.50p 635.00p 625.00p 626.00p 7422
08/05/2012 619.50p 640.00p 619.50p 632.50p 6171
04/05/2012 619.50p 620.00p 619.50p 619.50p 800
03/05/2012 616.00p 620.00p 615.20p 619.50p 8533
02/05/2012 616.00p 616.43p 615.40p 616.00p 670
01/05/2012 616.00p 629.00p 615.00p 616.00p 3389
30/04/2012 616.00p 616.43p 616.00p 616.00p 5476
27/04/2012 616.00p 617.00p 615.00p 616.00p 2689
26/04/2012 612.50p 624.50p 612.50p 616.00p 20061
25/04/2012 613.50p 615.00p 610.00p 612.50p 1068
24/04/2012 624.00p 624.00p 610.00p 613.50p 9221
23/04/2012 624.00p 626.00p 623.60p 624.00p 366
20/04/2012 623.00p 628.00p 621.00p 624.00p 3468
19/04/2012 624.00p 630.73p 620.00p 624.00p 3178
18/04/2012 624.00p 630.00p 621.00p 624.00p 4617
17/04/2012 626.50p 630.73p 624.00p 624.00p 1000
16/04/2012 619.00p 632.73p 619.00p 626.50p 12910
13/04/2012 621.50p 635.00p 619.00p 619.00p 3796
12/04/2012 621.50p 623.00p 621.50p 621.50p 556
11/04/2012 630.00p 630.00p 621.50p 621.50p 6055
10/04/2012 622.50p 640.18p 620.00p 630.00p 11173
05/04/2012 622.50p 630.00p 615.00p 622.50p 8267
04/04/2012 637.50p 650.00p 622.00p 622.50p 10526
03/04/2012 637.50p 642.50p 633.70p 637.50p 12615
02/04/2012 637.50p 645.00p 637.50p 637.50p 2859
30/03/2012 655.00p 660.00p 633.10p 647.50p 33089
29/03/2012 652.50p 674.00p 650.00p 655.00p 48202
28/03/2012 647.50p 655.00p 630.00p 637.50p 2387
27/03/2012 642.50p 655.00p 642.10p 647.50p 8617
26/03/2012 642.50p 650.00p 638.55p 642.50p 3709
23/03/2012 627.50p 649.00p 627.50p 642.50p 11654
22/03/2012 632.50p 637.50p 620.00p 627.50p 2139
21/03/2012 637.50p 654.00p 617.10p 632.50p 12510
20/03/2012 639.00p 640.00p 635.00p 637.50p 3829
19/03/2012 642.50p 647.90p 639.00p 639.00p 7676
16/03/2012 567.50p 649.00p 567.50p 640.50p 38480
15/03/2012 577.50p 577.50p 550.00p 567.50p 16968
14/03/2012 582.50p 583.50p 575.00p 577.50p 4371
13/03/2012 609.00p 609.00p 580.00p 582.50p 10577
12/03/2012 606.50p 610.00p 587.00p 609.00p 17898
09/03/2012 522.50p 610.00p 522.50p 606.50p 118124
08/03/2012 500.00p 525.00p 500.00p 521.00p 9021
07/03/2012 470.00p 510.00p 466.50p 500.00p 23421
06/03/2012 477.50p 482.00p 455.00p 457.50p 4983
05/03/2012 477.50p 485.00p 477.50p 477.50p 1103
02/03/2012 475.00p 485.00p 475.00p 477.50p 2657
01/03/2012 467.50p 480.00p 467.50p 475.00p 3430
29/02/2012 467.50p 475.00p 467.10p 467.50p 1059
28/02/2012 467.50p 477.66p 465.55p 467.50p 3853
27/02/2012 467.50p 467.50p 465.55p 467.50p 1025
24/02/2012 457.50p 477.66p 457.50p 467.50p 2722
23/02/2012 457.50p 468.00p 457.50p 457.50p 0
22/02/2012 457.50p 468.00p 457.50p 457.50p 955
21/02/2012 457.50p 465.00p 457.50p 457.50p 3575
20/02/2012 445.00p 465.00p 442.00p 457.50p 6602
17/02/2012 442.50p 445.50p 435.00p 445.00p 8070
16/02/2012 442.50p 442.50p 435.25p 442.50p 374
15/02/2012 442.50p 442.50p 435.25p 442.50p 462
14/02/2012 442.50p 442.50p 435.25p 442.50p 5615
13/02/2012 440.00p 442.50p 425.00p 442.50p 3187
10/02/2012 437.50p 440.00p 425.00p 440.00p 1130
09/02/2012 445.00p 445.00p 425.00p 437.50p 3032
08/02/2012 445.00p 449.00p 435.00p 445.00p 8650
07/02/2012 442.50p 460.00p 442.50p 445.00p 1935
06/02/2012 445.00p 455.00p 440.00p 442.50p 4840
03/02/2012 440.00p 455.00p 437.00p 445.00p 2658
02/02/2012 440.00p 450.00p 430.50p 440.00p 0
01/02/2012 440.00p 450.00p 430.50p 440.00p 7526
31/01/2012 440.00p 450.00p 425.00p 440.00p 5300
30/01/2012 440.00p 448.00p 432.00p 440.00p 0
27/01/2012 440.00p 448.00p 432.00p 440.00p 1088
26/01/2012 435.00p 440.00p 432.00p 440.00p 1334
25/01/2012 435.00p 442.50p 425.00p 435.00p 0
24/01/2012 442.50p 442.50p 425.00p 435.00p 4770
23/01/2012 450.00p 455.00p 440.00p 442.50p 850
20/01/2012 432.50p 455.00p 432.50p 450.00p 12140
19/01/2012 417.50p 434.00p 410.00p 432.50p 13670
18/01/2012 425.00p 427.70p 418.00p 425.00p 878
17/01/2012 425.00p 431.60p 415.00p 425.00p 721
16/01/2012 435.00p 435.00p 430.09p 435.00p 0
13/01/2012 435.00p 435.00p 430.09p 435.00p 494
12/01/2012 435.00p 435.00p 430.56p 435.00p 673
11/01/2012 432.50p 442.00p 431.25p 435.00p 2675
10/01/2012 432.50p 432.50p 431.00p 432.50p 326
09/01/2012 422.50p 440.00p 422.50p 432.50p 1881
06/01/2012 422.50p 430.00p 420.00p 422.50p 0
05/01/2012 420.00p 430.00p 420.00p 422.50p 407
04/01/2012 412.50p 420.00p 406.10p 420.00p 4125
03/01/2012 407.50p 412.50p 406.10p 412.50p 1301
30/12/2011 407.50p 409.00p 406.00p 407.50p 2680
29/12/2011 397.50p 407.50p 397.50p 407.50p 1800
28/12/2011 412.50p 412.50p 400.00p 407.50p 1582
23/12/2011 407.50p 413.25p 407.50p 412.50p 1983
22/12/2011 412.50p 413.25p 405.00p 412.50p 2560
21/12/2011 412.50p 412.50p 407.00p 412.50p 2100
20/12/2011 412.50p 412.50p 403.76p 412.50p 1117
19/12/2011 415.00p 415.50p 400.00p 412.50p 2736
16/12/2011 415.00p 422.00p 410.00p 415.00p 1500
15/12/2011 425.00p 425.00p 410.00p 417.50p 5097
14/12/2011 425.00p 427.50p 423.75p 427.50p 2500
13/12/2011 430.00p 430.00p 422.00p 427.50p 2300
12/12/2011 425.00p 435.00p 425.00p 430.00p 2301
09/12/2011 425.00p 435.00p 425.00p 427.50p 0
08/12/2011 425.00p 435.00p 425.00p 427.50p 919
07/12/2011 425.00p 435.00p 423.75p 427.50p 1888
06/12/2011 425.00p 440.00p 425.00p 427.50p 0
05/12/2011 430.00p 440.00p 425.00p 427.50p 0
02/12/2011 430.00p 440.00p 425.00p 430.00p 726
01/12/2011 432.50p 432.50p 425.00p 430.00p 193
30/11/2011 432.50p 442.50p 427.50p 432.50p 7971
29/11/2011 435.00p 445.00p 430.00p 435.00p 2011
28/11/2011 435.00p 445.00p 433.00p 435.00p 2609
25/11/2011 435.00p 435.00p 432.80p 435.00p 350
24/11/2011 425.00p 445.00p 425.00p 435.00p 4961
23/11/2011 437.50p 437.50p 417.55p 425.00p 3000
22/11/2011 442.50p 442.50p 433.00p 437.50p 2555
21/11/2011 450.00p 460.00p 441.00p 442.50p 5852
18/11/2011 445.00p 455.00p 445.00p 450.00p 950
17/11/2011 447.50p 455.00p 445.00p 445.00p 4025
16/11/2011 432.50p 460.43p 432.50p 447.50p 19107
15/11/2011 407.50p 420.00p 407.50p 410.00p 664
14/11/2011 402.50p 415.00p 402.50p 407.50p 500
11/11/2011 402.50p 415.00p 398.00p 402.50p 0
10/11/2011 402.50p 415.00p 398.00p 402.50p 0
09/11/2011 407.50p 415.00p 398.00p 407.50p 0
08/11/2011 407.50p 415.00p 398.00p 407.50p 0
07/11/2011 402.50p 415.00p 398.00p 407.50p 6166
04/11/2011 402.50p 413.80p 395.10p 402.50p 2000
03/11/2011 402.50p 427.50p 402.50p 402.50p 0
02/11/2011 407.50p 427.50p 403.50p 407.50p 0
01/11/2011 427.50p 427.50p 403.50p 407.50p 7822
31/10/2011 420.00p 427.75p 420.00p 427.50p 2200
28/10/2011 407.50p 424.00p 407.50p 420.00p 1900
27/10/2011 402.50p 410.00p 397.50p 407.50p 3326
26/10/2011 402.50p 405.00p 397.00p 402.50p 0
25/10/2011 405.00p 405.00p 397.00p 402.50p 217
24/10/2011 405.00p 405.00p 396.00p 405.00p 0
21/10/2011 402.50p 402.50p 396.00p 402.50p 5000
20/10/2011 402.50p 402.50p 395.75p 402.50p 202
19/10/2011 402.50p 402.50p 398.00p 402.50p 1101
18/10/2011 402.50p 410.00p 402.50p 402.50p 20
17/10/2011 402.50p 402.50p 397.20p 402.50p 1000
14/10/2011 402.50p 414.98p 397.00p 402.50p 0
13/10/2011 405.00p 414.98p 397.00p 402.50p 4820
12/10/2011 405.00p 412.00p 398.00p 405.00p 2123

*Close Price adjusted for both dividends and splits