Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2010 377.50p 382.50p 370.00p 382.50p 3382
08/12/2010 382.50p 382.50p 370.00p 377.50p 1563
07/12/2010 375.00p 388.00p 371.00p 382.50p 6130
06/12/2010 370.00p 381.50p 360.00p 375.00p 10680
03/12/2010 383.50p 383.50p 372.50p 372.50p 0
02/12/2010 367.50p 383.50p 358.00p 383.50p 9500
01/12/2010 385.00p 385.00p 347.50p 369.00p 7264
30/11/2010 397.50p 397.50p 377.00p 385.00p 11922
29/11/2010 402.50p 402.50p 395.50p 397.50p 1000
26/11/2010 402.50p 404.00p 395.00p 402.50p 3731
25/11/2010 402.50p 404.50p 402.50p 402.50p 366
24/11/2010 405.00p 405.00p 395.00p 402.50p 4272
23/11/2010 410.00p 412.50p 405.00p 405.00p 237
22/11/2010 410.00p 419.50p 400.00p 410.00p 3708
19/11/2010 412.50p 412.50p 400.00p 410.00p 6738
18/11/2010 412.50p 412.50p 390.00p 412.50p 5623
17/11/2010 385.00p 420.00p 385.00p 412.50p 7775
16/11/2010 400.00p 400.00p 370.00p 382.50p 1714
15/11/2010 405.00p 405.00p 390.00p 400.00p 1175
12/11/2010 415.00p 415.00p 390.00p 405.00p 4922
11/11/2010 425.00p 425.00p 400.00p 415.00p 1876
10/11/2010 432.50p 432.50p 410.00p 425.00p 306
09/11/2010 440.00p 442.50p 420.00p 432.50p 4564
08/11/2010 435.00p 440.00p 420.00p 440.00p 829
05/11/2010 445.00p 445.00p 420.00p 435.00p 2667
04/11/2010 425.00p 460.00p 425.00p 446.50p 15661
03/11/2010 410.00p 425.00p 410.00p 425.00p 1544
02/11/2010 410.00p 419.00p 400.00p 410.00p 1864
01/11/2010 410.00p 419.00p 405.00p 410.00p 1472
29/10/2010 400.00p 415.00p 400.00p 407.50p 886
28/10/2010 380.00p 400.00p 365.00p 397.50p 8305
27/10/2010 400.00p 415.00p 355.00p 380.00p 19588
26/10/2010 405.00p 423.00p 395.25p 402.50p 278
25/10/2010 437.50p 437.50p 398.50p 405.00p 7093
22/10/2010 410.00p 440.00p 410.00p 435.00p 1406
21/10/2010 383.00p 435.00p 381.25p 410.00p 6763
20/10/2010 379.00p 385.00p 379.00p 383.00p 1386
19/10/2010 383.50p 386.00p 379.00p 379.00p 303
18/10/2010 368.00p 395.00p 368.00p 382.50p 5162
15/10/2010 360.00p 370.00p 360.00p 366.50p 2792
14/10/2010 357.50p 362.00p 357.00p 359.00p 13426
13/10/2010 347.50p 362.00p 347.50p 357.50p 16753
12/10/2010 346.00p 352.00p 343.00p 347.50p 6280
11/10/2010 342.50p 347.00p 340.50p 344.00p 817
08/10/2010 342.50p 347.00p 342.50p 342.50p 950
07/10/2010 344.00p 344.00p 342.50p 342.50p 0
06/10/2010 342.50p 347.00p 340.00p 344.00p 1281
05/10/2010 346.00p 350.00p 346.00p 346.00p 624
04/10/2010 325.00p 350.00p 325.00p 346.50p 11397
01/10/2010 323.50p 330.00p 322.50p 325.00p 13002
30/09/2010 315.00p 329.00p 315.00p 323.50p 7005
29/09/2010 316.00p 320.00p 313.00p 315.00p 10143
28/09/2010 320.00p 324.00p 312.00p 316.00p 15017
27/09/2010 311.00p 327.00p 311.00p 322.00p 13328
24/09/2010 310.00p 315.00p 305.00p 311.00p 11601
23/09/2010 312.00p 314.00p 307.00p 310.00p 5630
22/09/2010 311.00p 325.00p 302.00p 312.00p 20938
21/09/2010 295.00p 299.75p 270.00p 282.50p 15181
20/09/2010 280.00p 292.50p 280.00p 292.50p 15106
17/09/2010 262.50p 275.00p 262.50p 274.00p 8500
16/09/2010 262.50p 266.00p 262.50p 262.50p 3000
15/09/2010 262.00p 266.50p 260.00p 262.50p 12851
14/09/2010 262.00p 265.00p 258.00p 262.00p 5934
13/09/2010 262.00p 266.50p 261.00p 262.00p 11000
10/09/2010 262.00p 262.00p 262.00p 262.00p 0
09/09/2010 259.50p 262.00p 257.01p 262.00p 5524
08/09/2010 267.50p 267.50p 257.12p 259.50p 4376
07/09/2010 271.50p 271.50p 268.00p 268.50p 5000
06/09/2010 270.00p 275.00p 270.00p 271.50p 1126
03/09/2010 270.00p 273.00p 270.00p 270.00p 989
02/09/2010 265.00p 275.00p 265.00p 270.00p 150
01/09/2010 267.50p 267.50p 267.50p 267.50p 0
31/08/2010 270.00p 277.00p 266.00p 267.50p 8639
27/08/2010 272.00p 277.00p 270.00p 270.00p 186
26/08/2010 266.00p 277.00p 266.00p 272.00p 13894
25/08/2010 262.00p 270.00p 262.00p 266.00p 4567
24/08/2010 255.50p 265.00p 255.50p 262.00p 18889
23/08/2010 255.50p 255.50p 251.00p 255.50p 530
20/08/2010 246.50p 263.00p 246.50p 255.50p 11424
19/08/2010 246.50p 246.50p 245.00p 246.50p 603
18/08/2010 245.50p 246.50p 245.50p 246.50p 0
17/08/2010 244.00p 248.00p 244.00p 245.50p 999
16/08/2010 244.00p 247.50p 241.50p 244.00p 4829
13/08/2010 244.00p 247.00p 240.00p 244.00p 3208
12/08/2010 244.00p 244.00p 244.00p 244.00p 0
11/08/2010 244.00p 244.00p 242.50p 244.00p 6500
10/08/2010 244.00p 244.00p 244.00p 244.00p 0
09/08/2010 244.00p 247.50p 244.00p 244.00p 1000
06/08/2010 244.00p 244.00p 244.00p 244.00p 0
05/08/2010 247.50p 247.50p 244.00p 244.00p 5000
04/08/2010 247.50p 247.50p 246.50p 247.50p 300
03/08/2010 245.00p 247.50p 244.00p 247.50p 42808
02/08/2010 245.00p 245.00p 244.00p 245.00p 10000
30/07/2010 246.50p 246.50p 245.00p 245.00p 0
29/07/2010 244.00p 247.00p 243.50p 246.50p 7500
28/07/2010 246.00p 246.00p 242.50p 244.00p 7600
27/07/2010 248.50p 248.50p 246.00p 246.00p 0
26/07/2010 246.00p 248.50p 245.50p 248.50p 2304
23/07/2010 237.00p 252.00p 237.00p 246.00p 5715
22/07/2010 237.00p 242.00p 237.00p 237.00p 826
21/07/2010 232.00p 245.00p 232.00p 237.00p 17058
20/07/2010 225.00p 230.00p 224.00p 226.00p 1724
19/07/2010 223.50p 230.00p 223.50p 225.00p 3789
16/07/2010 235.00p 235.00p 220.00p 223.50p 314959
15/07/2010 230.00p 234.00p 230.00p 230.00p 1000
14/07/2010 222.00p 230.00p 222.00p 230.00p 10000
13/07/2010 218.50p 227.00p 218.50p 222.00p 2160
12/07/2010 218.50p 222.00p 218.50p 218.50p 2000
09/07/2010 219.00p 222.00p 218.50p 218.50p 3400
08/07/2010 220.00p 224.00p 219.00p 219.00p 900
07/07/2010 220.50p 225.00p 220.00p 220.00p 3000
06/07/2010 211.00p 225.00p 211.00p 220.50p 20938
05/07/2010 201.00p 214.00p 201.00p 211.00p 5349
02/07/2010 200.00p 201.00p 195.00p 197.00p 6447
01/07/2010 209.50p 209.50p 199.00p 200.00p 5000
30/06/2010 209.50p 210.00p 206.00p 209.50p 597
29/06/2010 209.50p 209.50p 209.50p 209.50p 0
28/06/2010 209.50p 209.50p 209.50p 209.50p 0
25/06/2010 208.50p 212.00p 208.50p 209.50p 1000
24/06/2010 208.50p 208.50p 205.00p 208.50p 500
23/06/2010 213.50p 213.50p 205.00p 208.50p 2000
22/06/2010 222.00p 222.00p 210.00p 213.50p 8500
21/06/2010 220.00p 225.00p 220.00p 222.00p 2000
18/06/2010 204.50p 222.50p 204.50p 220.00p 4000
17/06/2010 198.50p 208.50p 198.50p 204.50p 1370
16/06/2010 198.50p 199.50p 198.50p 198.50p 1600
15/06/2010 198.50p 199.50p 198.50p 198.50p 3
14/06/2010 200.00p 205.00p 197.00p 198.50p 5551
11/06/2010 200.00p 200.00p 197.75p 200.00p 187
10/06/2010 193.00p 200.00p 190.00p 200.00p 8713
09/06/2010 189.00p 193.00p 189.00p 193.00p 1500
08/06/2010 189.00p 189.00p 189.00p 189.00p 0
07/06/2010 185.00p 191.50p 185.00p 189.00p 4199
04/06/2010 183.00p 185.00p 181.00p 185.00p 1679
03/06/2010 182.00p 183.00p 177.00p 183.00p 8162
02/06/2010 184.50p 184.50p 178.00p 182.00p 1500
01/06/2010 183.50p 184.50p 183.50p 184.50p 0
28/05/2010 181.00p 183.50p 180.00p 183.50p 8272
27/05/2010 180.00p 181.00p 180.00p 181.00p 0
26/05/2010 181.00p 181.00p 177.00p 181.00p 1515
25/05/2010 181.00p 181.00p 181.00p 181.00p 0
24/05/2010 180.00p 181.00p 180.00p 181.00p 2743
21/05/2010 180.00p 180.00p 175.00p 180.00p 1000
20/05/2010 181.50p 181.50p 180.00p 180.00p 2700
19/05/2010 181.50p 181.50p 181.50p 181.50p 0
18/05/2010 181.50p 181.50p 181.50p 181.50p 0
17/05/2010 181.50p 181.50p 178.50p 181.50p 3290
14/05/2010 181.00p 182.00p 181.00p 181.50p 5000
13/05/2010 177.50p 181.00p 177.50p 181.00p 0
12/05/2010 177.50p 179.00p 177.50p 177.50p 2000
11/05/2010 177.50p 179.00p 177.50p 177.50p 85
10/05/2010 176.50p 178.00p 176.50p 177.50p 2000
07/05/2010 175.00p 176.50p 175.00p 176.50p 0
06/05/2010 182.00p 182.00p 175.00p 176.50p 1000
05/05/2010 184.00p 184.00p 177.00p 182.00p 11600
04/05/2010 184.00p 187.00p 180.00p 184.00p 21743
30/04/2010 183.00p 185.00p 182.00p 184.00p 9398
29/04/2010 183.00p 183.00p 178.00p 183.00p 2368
28/04/2010 184.50p 184.50p 181.00p 183.00p 2200
27/04/2010 184.50p 184.50p 184.50p 184.50p 0
26/04/2010 184.00p 184.50p 181.00p 184.50p 7000
23/04/2010 190.50p 190.50p 183.00p 184.00p 5400
22/04/2010 190.50p 190.50p 190.50p 190.50p 0
21/04/2010 191.50p 195.00p 189.50p 190.50p 9500
20/04/2010 190.50p 195.00p 190.50p 191.50p 603
19/04/2010 192.50p 192.50p 190.50p 190.50p 5100
16/04/2010 192.50p 195.00p 192.50p 192.50p 505
15/04/2010 194.00p 194.00p 189.00p 192.50p 840
14/04/2010 194.00p 197.50p 194.00p 194.00p 30000
13/04/2010 190.00p 198.00p 190.00p 194.00p 30554
12/04/2010 190.00p 194.00p 189.50p 191.50p 25770
09/04/2010 191.50p 191.50p 189.50p 189.50p 5063
08/04/2010 180.00p 195.00p 180.00p 191.50p 4690
07/04/2010 180.00p 180.00p 180.00p 180.00p 0
06/04/2010 171.50p 180.00p 171.50p 180.00p 13397
01/04/2010 171.50p 175.00p 170.00p 171.50p 19000
31/03/2010 176.00p 180.00p 172.00p 176.00p 10369
30/03/2010 175.00p 180.00p 174.00p 176.00p 4602
29/03/2010 171.50p 178.00p 171.50p 175.00p 5500
26/03/2010 185.00p 185.00p 168.00p 171.50p 15572
25/03/2010 168.00p 180.00p 168.00p 174.50p 13249
24/03/2010 162.50p 168.00p 162.50p 168.00p 0
23/03/2010 162.50p 162.50p 161.50p 162.50p 2000
22/03/2010 156.00p 170.00p 156.00p 162.50p 8400
19/03/2010 156.00p 156.00p 156.00p 156.00p 0
18/03/2010 147.00p 156.50p 147.00p 156.00p 5150
17/03/2010 147.00p 147.00p 147.00p 147.00p 0
16/03/2010 138.50p 147.00p 138.50p 147.00p 4000
15/03/2010 138.50p 138.50p 138.50p 138.50p 0
12/03/2010 138.50p 138.50p 138.50p 138.50p 0
11/03/2010 138.50p 138.50p 138.50p 138.50p 0
10/03/2010 138.50p 138.50p 136.00p 138.50p 405
09/03/2010 138.50p 138.50p 137.00p 138.50p 5000
08/03/2010 138.50p 138.50p 138.50p 138.50p 0
05/03/2010 138.50p 142.00p 138.50p 138.50p 10000
04/03/2010 140.00p 140.00p 138.50p 138.50p 4400
03/03/2010 138.50p 141.25p 138.50p 140.00p 4500
02/03/2010 138.50p 138.50p 138.50p 138.50p 0
01/03/2010 144.50p 144.50p 135.00p 138.50p 5141
26/02/2010 144.50p 144.50p 144.50p 144.50p 0

*Close Price adjusted for both dividends and splits