Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/10/2022 7,230.00p 7,258.80p 7,120.00p 7,180.00p 3425
06/10/2022 7,300.00p 7,362.00p 7,202.00p 7,300.00p 2583
05/10/2022 7,280.00p 7,400.00p 7,256.00p 7,340.00p 6701
04/10/2022 7,280.00p 7,400.00p 7,174.40p 7,260.00p 4699
03/10/2022 7,280.00p 7,342.00p 7,100.00p 7,100.00p 2472
30/09/2022 7,320.00p 7,456.00p 7,200.00p 7,300.00p 11548
29/09/2022 7,440.00p 7,500.00p 7,243.20p 7,400.00p 2553
28/09/2022 7,670.00p 7,717.60p 7,320.00p 7,320.00p 5807
27/09/2022 7,730.00p 7,900.00p 7,510.00p 7,640.00p 9966
26/09/2022 7,700.00p 7,800.00p 7,628.00p 7,700.00p 3674
23/09/2022 7,800.00p 7,900.00p 7,600.00p 7,700.00p 2638
22/09/2022 7,940.00p 8,000.00p 7,730.00p 7,800.00p 12261
21/09/2022 7,510.00p 7,680.39p 7,400.00p 7,640.00p 5433
20/09/2022 7,480.00p 7,600.00p 7,400.00p 7,520.00p 4631
19/09/2022 7,400.00p 7,500.00p 7,400.00p 7,400.00p 5644
16/09/2022 7,400.00p 7,500.00p 7,400.00p 7,400.00p 5644
15/09/2022 7,400.00p 7,500.00p 7,250.00p 7,400.00p 3265
14/09/2022 7,450.00p 7,460.00p 7,300.00p 7,300.00p 10723
13/09/2022 7,390.00p 7,460.00p 7,227.50p 7,460.00p 3576
12/09/2022 7,400.00p 7,500.00p 7,325.00p 7,380.00p 5155
09/09/2022 7,500.00p 7,500.00p 7,400.00p 7,460.00p 15463
08/09/2022 7,530.00p 7,530.00p 7,300.00p 7,300.00p 461
07/09/2022 7,600.00p 7,600.00p 7,485.00p 7,520.00p 1486
06/09/2022 7,590.00p 7,700.00p 7,540.00p 7,580.00p 1970
05/09/2022 7,550.00p 7,625.00p 7,480.00p 7,570.00p 3947
02/09/2022 7,590.00p 7,640.00p 7,556.22p 7,560.00p 6404
01/09/2022 7,640.00p 7,680.00p 7,500.00p 7,500.00p 1999
31/08/2022 7,600.00p 7,680.00p 7,400.00p 7,600.00p 8511
30/08/2022 7,880.00p 7,900.00p 7,500.00p 7,600.00p 5696
29/08/2022 7,900.00p 7,940.00p 7,800.00p 7,900.00p 5170
26/08/2022 7,900.00p 7,940.00p 7,800.00p 7,900.00p 5170
25/08/2022 7,900.00p 7,935.00p 7,830.00p 7,900.00p 444
24/08/2022 7,900.00p 8,000.00p 7,800.00p 7,900.00p 1438
23/08/2022 8,150.00p 8,150.00p 7,804.00p 7,900.00p 2823
22/08/2022 8,300.00p 8,302.17p 8,003.00p 8,150.00p 2744
19/08/2022 8,350.00p 8,500.00p 8,200.00p 8,300.00p 2055
18/08/2022 8,400.00p 8,400.00p 8,227.00p 8,350.00p 955
17/08/2022 8,400.00p 8,485.00p 8,302.00p 8,400.00p 5705
16/08/2022 8,400.00p 8,500.00p 8,300.00p 8,500.00p 3086
15/08/2022 8,400.00p 8,517.50p 8,300.00p 8,400.00p 3307
12/08/2022 8,370.00p 8,485.00p 8,260.00p 8,420.00p 715
11/08/2022 8,320.00p 8,540.00p 8,240.00p 8,370.00p 3638
10/08/2022 8,350.00p 8,500.00p 8,296.00p 8,320.00p 6032
09/08/2022 8,400.00p 8,500.00p 8,300.00p 8,400.00p 4803
08/08/2022 8,550.00p 8,599.00p 8,300.00p 8,580.00p 3320
05/08/2022 8,600.00p 8,700.00p 8,500.00p 8,500.00p 8438
04/08/2022 8,570.00p 8,800.00p 8,540.00p 8,540.00p 4291
03/08/2022 8,750.00p 8,790.00p 8,555.00p 8,620.00p 10349
02/08/2022 8,550.00p 8,800.00p 8,400.00p 8,740.00p 31589
01/08/2022 8,300.00p 8,600.00p 8,200.00p 8,550.00p 11084
29/07/2022 8,150.00p 8,520.00p 8,120.00p 8,520.00p 3646
28/07/2022 7,950.00p 8,275.00p 7,950.00p 8,220.00p 6437
27/07/2022 7,600.00p 7,975.00p 7,600.00p 7,950.00p 3905
26/07/2022 7,360.00p 7,800.00p 7,340.00p 7,800.00p 4166
25/07/2022 7,450.00p 7,600.00p 7,200.00p 7,360.00p 18058
22/07/2022 7,290.00p 7,650.00p 7,290.00p 7,600.00p 3455
21/07/2022 7,180.00p 7,358.60p 7,170.00p 7,290.00p 26273
20/07/2022 7,180.00p 7,260.00p 7,155.00p 7,180.00p 3643
19/07/2022 7,230.00p 7,260.00p 7,100.00p 7,180.00p 5753
18/07/2022 7,230.00p 7,230.00p 7,125.00p 7,230.00p 2514
15/07/2022 7,210.00p 7,298.20p 7,120.00p 7,120.00p 701
14/07/2022 7,330.00p 7,400.00p 7,200.00p 7,200.00p 1277
13/07/2022 7,230.00p 7,352.94p 7,229.60p 7,260.00p 8992
12/07/2022 7,440.00p 7,470.00p 7,100.00p 7,100.00p 6276
11/07/2022 7,590.00p 7,673.57p 7,400.00p 7,440.00p 4858
08/07/2022 7,400.00p 7,679.20p 7,364.00p 7,400.00p 5095
07/07/2022 7,340.00p 7,456.00p 7,300.00p 7,400.00p 1993
06/07/2022 7,330.00p 7,420.00p 7,280.00p 7,420.00p 1789
05/07/2022 7,270.00p 7,400.00p 7,200.00p 7,400.00p 3726
04/07/2022 7,300.00p 7,400.00p 7,223.20p 7,270.00p 336
01/07/2022 7,310.00p 7,400.00p 7,220.00p 7,340.00p 8172
30/06/2022 7,390.00p 7,500.00p 7,244.55p 7,300.00p 12584
29/06/2022 7,350.00p 7,444.00p 7,200.00p 7,320.00p 13757
28/06/2022 6,850.00p 7,440.00p 6,820.00p 7,380.00p 6843
27/06/2022 6,850.00p 6,900.00p 6,800.00p 6,880.00p 1882
24/06/2022 6,850.00p 6,890.00p 6,800.00p 6,860.00p 2494
23/06/2022 7,100.00p 7,120.00p 6,800.00p 6,850.00p 8229
22/06/2022 7,200.00p 7,244.00p 7,000.00p 7,000.00p 6356
21/06/2022 7,320.00p 7,440.00p 7,200.00p 7,280.00p 8981
20/06/2022 7,230.00p 7,344.00p 7,160.00p 7,320.00p 5230
17/06/2022 7,200.00p 7,420.00p 7,160.00p 7,420.00p 2020
16/06/2022 7,610.00p 7,660.00p 7,100.00p 7,100.00p 5806
15/06/2022 7,650.00p 7,700.00p 7,600.00p 7,600.00p 8186
14/06/2022 7,910.00p 7,998.20p 7,680.00p 7,680.00p 4595
13/06/2022 8,050.00p 8,099.00p 7,820.00p 7,860.00p 4606
10/06/2022 8,220.00p 8,275.00p 8,000.00p 8,100.00p 4375
09/06/2022 8,200.00p 8,300.00p 8,100.00p 8,100.00p 4597
08/06/2022 8,220.00p 8,340.00p 8,100.00p 8,340.00p 2889
07/06/2022 8,250.00p 8,315.00p 8,000.00p 8,300.00p 3395
06/06/2022 8,010.00p 8,380.00p 7,905.00p 8,380.00p 8213
01/06/2022 8,050.00p 8,360.00p 7,900.00p 8,360.00p 2604
31/05/2022 7,950.00p 8,097.00p 7,842.00p 8,000.00p 27044
30/05/2022 8,100.00p 8,190.00p 7,900.00p 8,000.00p 19196
27/05/2022 8,150.00p 8,199.49p 8,000.00p 8,100.00p 4562
26/05/2022 8,230.00p 8,233.00p 8,000.00p 8,000.00p 1527
25/05/2022 8,000.00p 8,388.00p 8,000.00p 8,200.00p 11919
24/05/2022 7,850.00p 8,200.00p 7,780.00p 8,040.00p 4288
23/05/2022 7,300.00p 7,920.00p 7,210.00p 7,900.00p 23831
20/05/2022 6,850.00p 6,900.00p 6,801.00p 6,860.00p 28544
19/05/2022 6,950.00p 7,000.00p 6,800.00p 6,900.00p 2901
18/05/2022 7,450.00p 7,450.00p 6,900.00p 7,300.00p 4791
17/05/2022 7,300.00p 7,522.00p 7,300.00p 7,340.00p 8144
16/05/2022 7,150.00p 7,400.00p 7,120.00p 7,400.00p 12251
13/05/2022 7,100.00p 7,200.00p 7,000.00p 7,200.00p 1167
12/05/2022 7,130.00p 7,198.60p 6,950.00p 7,100.00p 33931
11/05/2022 7,130.00p 7,280.00p 7,060.00p 7,130.00p 5782
10/05/2022 7,100.00p 7,200.00p 6,900.00p 7,140.00p 4448
09/05/2022 6,850.00p 7,182.00p 6,850.00p 6,980.00p 2922
06/05/2022 6,800.00p 7,160.00p 6,744.00p 7,160.00p 3227
05/05/2022 6,850.00p 6,980.00p 6,700.00p 6,820.00p 7897
04/05/2022 6,850.00p 7,000.00p 6,704.00p 6,800.00p 5732
03/05/2022 6,850.00p 6,950.00p 6,700.00p 6,800.00p 3154
02/05/2022 6,850.00p 7,000.00p 6,700.00p 6,700.00p 1561
29/04/2022 6,850.00p 7,000.00p 6,700.00p 6,700.00p 1561
28/04/2022 6,870.00p 7,000.00p 6,720.00p 6,720.00p 1923
27/04/2022 6,900.00p 7,000.00p 6,740.00p 6,800.00p 1688
26/04/2022 7,050.00p 7,200.00p 6,860.00p 6,900.00p 2245
25/04/2022 7,150.00p 7,150.00p 6,904.00p 7,000.00p 1508
22/04/2022 7,200.00p 7,300.00p 7,100.00p 7,150.00p 1363
21/04/2022 7,250.00p 7,283.00p 7,100.00p 7,200.00p 2660
20/04/2022 7,330.00p 7,375.00p 7,100.00p 7,200.00p 5310
19/04/2022 7,160.00p 7,385.00p 7,020.00p 7,300.00p 9181
18/04/2022 7,000.00p 7,340.00p 6,900.00p 7,340.00p 7670
15/04/2022 7,000.00p 7,340.00p 6,900.00p 7,340.00p 7670
14/04/2022 7,000.00p 7,340.00p 6,900.00p 7,340.00p 7670
13/04/2022 7,000.00p 7,080.00p 6,826.00p 7,000.00p 4208
12/04/2022 7,050.00p 7,080.00p 6,800.00p 7,000.00p 722
11/04/2022 6,690.00p 7,100.00p 6,690.00p 7,000.00p 2496
08/04/2022 6,640.00p 6,780.00p 6,520.00p 6,780.00p 2513
07/04/2022 6,500.00p 6,780.00p 6,400.00p 6,640.00p 3344
06/04/2022 6,500.00p 6,600.00p 6,400.00p 6,500.00p 5316
05/04/2022 6,700.00p 6,740.00p 6,400.00p 6,600.00p 12339
04/04/2022 6,900.00p 6,960.00p 6,600.00p 6,700.00p 3970
01/04/2022 7,000.00p 7,100.00p 6,800.00p 6,800.00p 3692
31/03/2022 7,050.00p 7,050.00p 6,800.00p 6,840.00p 5120
30/03/2022 7,300.00p 7,340.80p 6,900.00p 7,000.00p 28258
29/03/2022 7,400.00p 7,475.00p 7,252.00p 7,380.00p 4431
28/03/2022 7,550.00p 7,610.00p 7,400.00p 7,450.00p 4888
25/03/2022 7,500.00p 7,638.00p 7,400.00p 7,600.00p 4022
24/03/2022 7,750.00p 7,750.00p 7,400.00p 7,500.00p 4845
23/03/2022 7,320.00p 7,800.00p 7,120.00p 7,800.00p 13491
22/03/2022 6,800.00p 7,160.00p 6,750.00p 7,000.00p 4162
21/03/2022 6,600.00p 6,864.00p 6,515.00p 6,720.00p 5357
18/03/2022 6,480.00p 6,650.00p 6,400.00p 6,500.00p 4443
17/03/2022 6,460.00p 6,600.00p 6,400.00p 6,400.00p 3911
16/03/2022 6,380.00p 6,600.00p 6,300.00p 6,500.00p 4782
15/03/2022 6,450.00p 6,560.00p 6,300.00p 6,420.00p 1124
14/03/2022 6,310.00p 6,560.00p 6,220.00p 6,420.00p 58537
11/03/2022 6,300.00p 6,300.00p 6,200.00p 6,300.00p 6422
10/03/2022 6,300.00p 6,400.00p 6,202.00p 6,300.00p 1492
09/03/2022 6,090.00p 6,400.00p 6,000.00p 6,280.00p 15655
08/03/2022 6,400.00p 6,400.00p 6,000.00p 6,090.00p 3775
07/03/2022 6,450.00p 6,450.00p 5,940.00p 6,370.00p 9270
04/03/2022 6,800.00p 6,800.00p 6,200.00p 6,500.00p 13248
03/03/2022 7,250.00p 7,278.03p 6,720.00p 6,800.00p 4357
02/03/2022 7,250.00p 7,346.09p 7,103.00p 7,220.00p 2391
01/03/2022 7,300.00p 7,300.00p 6,920.00p 6,920.00p 1622
28/02/2022 6,900.00p 7,400.00p 6,800.00p 7,300.00p 9044
25/02/2022 6,760.00p 7,000.00p 6,725.00p 7,000.00p 8770
24/02/2022 6,650.00p 6,720.00p 6,500.00p 6,720.00p 5278
23/02/2022 6,640.00p 6,900.00p 6,500.00p 6,900.00p 4219
22/02/2022 6,500.00p 6,700.00p 6,125.00p 6,700.00p 24018
21/02/2022 7,100.00p 7,194.00p 6,600.00p 6,600.00p 3263
18/02/2022 7,300.00p 7,380.00p 7,000.00p 7,050.00p 4765
17/02/2022 7,320.00p 7,320.00p 7,180.00p 7,180.00p 5380
16/02/2022 7,400.00p 7,400.00p 7,219.20p 7,280.00p 3996
15/02/2022 7,500.00p 7,500.00p 7,360.00p 7,400.00p 10266
14/02/2022 7,610.00p 7,769.80p 7,392.61p 7,500.00p 2831
11/02/2022 7,620.00p 7,770.00p 7,440.00p 7,560.00p 4306
10/02/2022 7,620.00p 7,725.00p 7,440.00p 7,630.00p 2751
09/02/2022 7,490.00p 7,640.00p 7,440.00p 7,580.00p 20856
08/02/2022 7,540.00p 7,570.00p 7,316.00p 7,520.00p 47588
07/02/2022 7,560.00p 7,580.00p 7,500.00p 7,500.00p 4886
04/02/2022 7,570.00p 7,620.00p 7,540.00p 7,560.00p 6329
03/02/2022 7,650.00p 7,680.00p 7,500.00p 7,570.00p 6924
02/02/2022 7,650.00p 7,700.00p 7,600.00p 7,650.00p 7580
01/02/2022 7,700.00p 7,794.00p 7,600.00p 7,640.00p 7775
31/01/2022 7,750.00p 7,800.00p 7,600.00p 7,620.00p 9166
28/01/2022 7,920.00p 8,000.00p 7,700.00p 7,800.00p 18049
27/01/2022 7,950.00p 7,995.00p 7,840.00p 7,940.00p 6460
26/01/2022 7,950.00p 8,000.00p 7,840.00p 7,840.00p 9145
25/01/2022 8,050.00p 8,150.00p 7,900.00p 7,960.00p 6112
24/01/2022 8,570.00p 8,640.00p 7,900.00p 8,060.00p 7930
21/01/2022 8,590.00p 8,640.00p 8,503.60p 8,520.00p 10490
20/01/2022 8,690.00p 8,690.00p 8,580.00p 8,600.00p 5567
19/01/2022 8,390.00p 8,700.00p 8,372.00p 8,600.00p 16448
18/01/2022 8,390.00p 8,480.00p 8,350.00p 8,390.00p 5279
17/01/2022 8,460.00p 8,490.00p 8,300.00p 8,390.00p 3574
14/01/2022 8,600.00p 8,610.00p 8,325.60p 8,480.00p 5889
13/01/2022 8,550.00p 8,700.00p 8,400.00p 8,560.00p 6883
12/01/2022 8,550.00p 8,700.00p 8,400.00p 8,550.00p 1693
10/01/2022 8,500.00p 8,660.00p 8,400.00p 8,560.00p 10514
07/01/2022 8,450.00p 8,600.00p 8,260.00p 8,560.00p 41961
06/01/2022 8,140.00p 8,200.00p 8,036.00p 8,180.00p 2166
05/01/2022 8,470.00p 8,499.00p 8,125.00p 8,240.00p 6788
04/01/2022 8,650.00p 8,760.00p 8,470.00p 8,520.00p 15216
31/12/2021 8,630.00p 8,760.00p 8,400.00p 8,400.00p 3206
30/12/2021 8,410.00p 8,793.18p 8,410.00p 8,500.00p 2712
29/12/2021 8,310.00p 8,520.00p 8,260.00p 8,410.00p 1211
28/12/2021 8,330.00p 8,360.00p 8,260.00p 8,310.00p 2093

*Close Price adjusted for both dividends and splits