Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/10/2011 405.00p 410.00p 405.00p 405.00p 0
10/10/2011 410.00p 410.00p 405.00p 405.00p 3207
07/10/2011 405.00p 410.00p 405.00p 410.00p 1000
06/10/2011 395.00p 411.25p 395.00p 405.00p 12058
05/10/2011 397.50p 420.00p 395.00p 395.00p 0
04/10/2011 417.50p 420.00p 400.00p 400.00p 0
03/10/2011 420.00p 420.00p 409.20p 417.50p 736
30/09/2011 425.00p 425.00p 410.94p 420.00p 1820
29/09/2011 430.00p 435.00p 425.00p 425.00p 3658
28/09/2011 420.00p 435.00p 420.00p 430.00p 10663
27/09/2011 410.00p 410.50p 407.10p 410.00p 2834
26/09/2011 410.00p 410.00p 405.00p 410.00p 1000
23/09/2011 410.00p 412.50p 400.00p 410.00p 0
22/09/2011 410.00p 412.50p 400.00p 410.00p 0
21/09/2011 407.50p 412.50p 400.00p 410.00p 3000
20/09/2011 397.50p 407.50p 395.00p 407.50p 1025
19/09/2011 400.00p 402.50p 397.50p 397.50p 2484
16/09/2011 400.00p 403.49p 396.50p 400.00p 3020
15/09/2011 400.00p 400.00p 395.00p 400.00p 500
14/09/2011 400.00p 403.00p 400.00p 400.00p 738
13/09/2011 400.00p 400.00p 400.00p 400.00p 2000
12/09/2011 412.50p 412.50p 400.00p 400.00p 2000
09/09/2011 412.50p 422.50p 407.50p 412.50p 0
08/09/2011 420.00p 422.50p 407.50p 412.50p 0
07/09/2011 422.50p 422.50p 415.00p 420.00p 0
06/09/2011 415.00p 422.50p 415.00p 422.50p 3595
05/09/2011 420.00p 420.00p 415.00p 415.00p 1250
02/09/2011 427.50p 427.50p 420.75p 422.50p 1362
01/09/2011 420.00p 432.00p 420.00p 427.50p 1383
31/08/2011 407.50p 427.00p 407.50p 420.00p 3460
30/08/2011 400.00p 410.00p 400.00p 407.50p 8017
26/08/2011 402.50p 402.50p 385.00p 400.00p 3000
25/08/2011 400.00p 402.50p 399.00p 402.50p 4796
24/08/2011 410.00p 411.00p 396.04p 400.00p 5050
23/08/2011 395.00p 412.00p 395.00p 410.00p 2220
22/08/2011 392.50p 395.00p 392.50p 395.00p 5000
19/08/2011 407.50p 407.50p 390.00p 392.50p 901
18/08/2011 417.50p 417.50p 405.75p 407.50p 742
17/08/2011 420.00p 420.00p 410.00p 417.50p 0
16/08/2011 420.00p 420.00p 410.00p 420.00p 968
15/08/2011 420.00p 421.00p 420.00p 420.00p 695
12/08/2011 410.00p 420.00p 409.50p 420.00p 1716
11/08/2011 410.00p 410.00p 409.75p 410.00p 242
10/08/2011 417.50p 420.00p 400.00p 420.00p 2000
09/08/2011 425.00p 425.00p 410.00p 417.50p 2400
08/08/2011 435.00p 435.00p 430.00p 432.50p 621
05/08/2011 440.00p 440.00p 430.00p 437.50p 887
04/08/2011 470.00p 470.00p 445.00p 450.00p 1603
03/08/2011 482.50p 482.50p 460.00p 470.00p 1187
02/08/2011 485.00p 485.00p 475.00p 485.00p 500
01/08/2011 485.00p 485.00p 482.50p 485.00p 518
29/07/2011 485.00p 485.00p 475.00p 485.00p 500
28/07/2011 485.00p 485.00p 475.00p 485.00p 230
27/07/2011 485.00p 485.00p 479.75p 485.00p 0
26/07/2011 485.00p 485.00p 479.75p 485.00p 0
25/07/2011 480.00p 485.00p 479.75p 485.00p 830
22/07/2011 480.00p 480.00p 480.00p 480.00p 20000
21/07/2011 477.50p 480.00p 470.00p 480.00p 2194
20/07/2011 475.00p 477.50p 465.00p 477.50p 667
19/07/2011 472.50p 475.00p 465.00p 475.00p 1786
18/07/2011 500.00p 500.00p 465.00p 472.50p 7335
15/07/2011 487.50p 487.50p 475.00p 487.50p 2375
14/07/2011 487.50p 490.00p 475.00p 487.50p 615
13/07/2011 487.50p 487.50p 475.00p 487.50p 2632
12/07/2011 492.50p 492.50p 485.75p 487.50p 2280
11/07/2011 492.50p 498.00p 489.00p 492.50p 2918
08/07/2011 492.50p 498.00p 486.00p 492.50p 1041
07/07/2011 492.50p 510.00p 486.50p 492.50p 0
06/07/2011 497.50p 510.00p 486.50p 492.50p 449
05/07/2011 497.50p 497.50p 486.50p 497.50p 206
04/07/2011 500.00p 510.00p 491.00p 497.50p 1982
01/07/2011 490.00p 510.00p 490.00p 500.00p 2142
30/06/2011 490.00p 500.00p 487.50p 490.00p 0
29/06/2011 487.50p 500.00p 487.50p 490.00p 196
28/06/2011 477.50p 490.00p 477.50p 487.50p 1237
27/06/2011 470.00p 485.00p 470.00p 477.50p 3002
24/06/2011 450.00p 472.00p 450.00p 470.00p 5530
23/06/2011 455.00p 458.00p 435.00p 450.00p 9734
22/06/2011 460.00p 460.00p 445.00p 455.00p 5673
21/06/2011 475.00p 475.00p 455.20p 460.00p 2110
20/06/2011 482.50p 482.50p 470.75p 475.00p 500
17/06/2011 482.50p 495.00p 482.50p 482.50p 600
16/06/2011 487.50p 490.25p 482.50p 482.50p 400
15/06/2011 490.00p 500.00p 490.00p 490.00p 0
14/06/2011 490.00p 500.00p 490.00p 490.00p 395
13/06/2011 490.00p 500.00p 488.00p 490.00p 1813
10/06/2011 487.50p 500.00p 487.50p 490.00p 1101
09/06/2011 487.50p 494.00p 487.50p 487.50p 362
08/06/2011 497.50p 499.78p 487.50p 487.50p 2211
07/06/2011 495.00p 505.00p 495.00p 497.50p 5473
06/06/2011 497.50p 510.00p 493.77p 495.00p 1193
03/06/2011 490.00p 510.00p 490.00p 497.50p 1617
02/06/2011 490.00p 500.00p 485.00p 490.00p 2673
01/06/2011 480.00p 495.00p 475.00p 490.00p 3237
31/05/2011 472.50p 495.00p 472.50p 485.00p 3390
27/05/2011 470.00p 485.00p 470.00p 472.50p 1215
26/05/2011 470.00p 480.00p 465.00p 470.00p 8459
25/05/2011 470.00p 470.00p 470.00p 470.00p 1500
24/05/2011 470.00p 479.00p 470.00p 470.00p 0
23/05/2011 470.00p 479.00p 470.00p 470.00p 828
20/05/2011 465.00p 480.00p 465.00p 470.00p 2063
19/05/2011 465.00p 474.00p 460.00p 465.00p 2672
18/05/2011 467.50p 473.00p 457.50p 465.00p 3193
17/05/2011 465.00p 475.00p 450.00p 465.00p 7907
16/05/2011 435.00p 475.00p 432.00p 467.50p 34948
13/05/2011 445.00p 445.00p 425.00p 435.00p 1729
12/05/2011 460.00p 460.00p 428.75p 445.00p 4512
11/05/2011 470.00p 472.50p 460.00p 465.00p 962
10/05/2011 470.00p 472.50p 460.00p 470.00p 0
09/05/2011 470.00p 472.50p 460.00p 470.00p 647
06/05/2011 472.50p 472.50p 465.00p 470.00p 3066
05/05/2011 480.00p 480.00p 470.00p 472.50p 3000
04/05/2011 490.00p 490.00p 480.00p 480.00p 1073
03/05/2011 475.00p 495.00p 475.00p 490.00p 15041
28/04/2011 475.00p 483.00p 475.00p 475.00p 1537
27/04/2011 477.50p 483.00p 475.00p 475.00p 0
26/04/2011 475.00p 483.00p 475.00p 475.00p 410
21/04/2011 475.00p 483.00p 475.00p 475.00p 400
20/04/2011 472.50p 485.00p 472.50p 475.00p 6604
19/04/2011 472.50p 480.00p 472.50p 472.50p 1340
18/04/2011 472.50p 472.50p 470.25p 472.50p 775
15/04/2011 462.50p 475.00p 462.50p 470.00p 6671
14/04/2011 460.00p 470.00p 460.00p 462.50p 3173
13/04/2011 455.00p 460.00p 455.00p 460.00p 234
12/04/2011 452.50p 460.00p 452.50p 455.00p 1361
11/04/2011 452.50p 460.00p 452.50p 452.50p 2570
08/04/2011 452.50p 459.75p 452.50p 452.50p 1000
07/04/2011 452.50p 453.55p 452.50p 452.50p 3200
06/04/2011 452.50p 460.00p 450.00p 452.50p 6225
05/04/2011 462.50p 470.00p 448.00p 452.50p 5305
04/04/2011 460.00p 474.75p 460.00p 462.50p 6792
01/04/2011 457.50p 470.00p 451.50p 460.00p 8805
31/03/2011 470.00p 470.00p 448.75p 457.50p 3375
30/03/2011 495.00p 505.00p 445.00p 470.00p 11173
29/03/2011 455.00p 487.50p 455.00p 482.50p 14521
28/03/2011 462.50p 473.00p 452.50p 455.00p 0
25/03/2011 452.50p 473.00p 452.50p 462.50p 3136
24/03/2011 412.50p 455.00p 412.50p 447.50p 15017
23/03/2011 407.50p 417.50p 400.00p 412.50p 0
22/03/2011 417.50p 417.50p 400.00p 412.50p 10736
21/03/2011 377.50p 428.00p 370.00p 417.50p 4468
18/03/2011 370.00p 377.00p 355.00p 370.00p 0
17/03/2011 367.50p 377.00p 355.00p 370.00p 5050
16/03/2011 372.50p 388.00p 365.00p 367.50p 5200
15/03/2011 390.00p 390.00p 341.25p 372.50p 6402
14/03/2011 397.50p 397.50p 390.00p 392.50p 1376
11/03/2011 400.00p 400.00p 390.00p 400.00p 1000
10/03/2011 397.50p 403.00p 390.00p 400.00p 1200
09/03/2011 400.00p 403.00p 400.00p 400.00p 169
08/03/2011 400.00p 400.00p 390.00p 400.00p 31
07/03/2011 402.50p 404.00p 390.00p 400.00p 4313
04/03/2011 402.50p 402.50p 390.00p 402.50p 0
03/03/2011 407.50p 402.50p 390.00p 402.50p 6000
02/03/2011 402.50p 415.00p 407.50p 407.50p 500
01/03/2011 392.50p 408.00p 395.00p 402.50p 7020
28/02/2011 392.50p 392.50p 387.25p 392.50p 500
25/02/2011 402.50p 395.00p 390.00p 392.50p 722
24/02/2011 422.50p 422.00p 370.00p 405.00p 8493
23/02/2011 430.00p 439.00p 422.00p 425.00p 3805
22/02/2011 430.00p 432.00p 426.00p 430.00p 2500
21/02/2011 432.50p 430.00p 425.00p 430.00p 1174
18/02/2011 432.50p 440.00p 432.50p 432.50p 1130
17/02/2011 435.00p 432.50p 425.00p 432.50p 1570
16/02/2011 430.00p 435.90p 435.00p 435.00p 500
15/02/2011 432.50p 430.00p 420.00p 430.00p 500
14/02/2011 440.00p 450.00p 420.00p 432.50p 15000
11/02/2011 442.50p 450.00p 435.00p 440.00p 0
10/02/2011 440.00p 450.00p 435.00p 442.50p 0
09/02/2011 450.00p 450.00p 435.00p 440.00p 3163
08/02/2011 442.50p 450.00p 435.00p 442.50p 0
07/02/2011 435.00p 450.00p 435.00p 442.50p 5700
04/02/2011 463.25p 463.25p 450.00p 450.00p 104
03/02/2011 420.00p 455.00p 415.00p 452.50p 8355
02/02/2011 467.50p 475.00p 435.00p 447.50p 12955
01/02/2011 457.50p 465.00p 457.50p 460.00p 10760
31/01/2011 432.50p 469.88p 432.50p 457.50p 16186
28/01/2011 423.00p 440.00p 423.00p 432.50p 566
27/01/2011 423.00p 435.00p 413.50p 423.00p 5499
26/01/2011 412.50p 423.00p 410.00p 423.00p 1325
25/01/2011 420.00p 420.00p 405.00p 412.50p 5793
24/01/2011 435.00p 435.00p 410.00p 420.00p 6113
21/01/2011 442.50p 442.50p 427.50p 435.00p 3619
20/01/2011 427.50p 465.00p 425.00p 447.50p 17771
19/01/2011 407.50p 407.50p 395.00p 405.00p 514
18/01/2011 405.00p 407.50p 397.00p 407.50p 1870
17/01/2011 396.00p 415.00p 395.00p 407.50p 5407
14/01/2011 408.00p 424.00p 405.00p 412.50p 4735
13/01/2011 385.00p 415.00p 385.00p 402.50p 3718
12/01/2011 374.50p 385.00p 373.50p 373.50p 9750
11/01/2011 367.50p 367.50p 367.50p 367.50p 1000
10/01/2011 365.00p 365.00p 345.00p 365.00p 11132
07/01/2011 365.00p 365.00p 355.00p 365.00p 4319
06/01/2011 370.00p 370.00p 360.00p 365.00p 500
05/01/2011 370.00p 370.00p 360.00p 370.00p 500
04/01/2011 367.50p 370.00p 360.00p 370.00p 4078
31/12/2010 367.50p 367.50p 364.50p 367.50p 1000
30/12/2010 372.50p 374.50p 362.50p 367.50p 3131
29/12/2010 372.50p 374.50p 372.50p 372.50p 800
24/12/2010 375.00p 375.00p 360.00p 372.50p 5323
23/12/2010 372.50p 375.00p 355.00p 375.00p 11865

*Close Price adjusted for both dividends and splits