Judges Scientific (JDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2018 2,100.00p 2,100.00p 2,060.00p 2,080.00p 59000
07/02/2018 2,060.00p 2,115.00p 2,060.00p 2,100.00p 13232
06/02/2018 2,070.00p 2,091.25p 2,000.00p 2,060.00p 3618
05/02/2018 2,190.00p 2,190.00p 2,100.00p 2,140.00p 3563
02/02/2018 2,270.00p 2,270.00p 2,190.00p 2,220.00p 4284
01/02/2018 2,290.00p 2,300.00p 2,241.00p 2,270.00p 1662
31/01/2018 2,320.00p 2,320.00p 2,290.00p 2,290.00p 400
30/01/2018 2,310.00p 2,420.00p 2,300.00p 2,320.00p 2084
29/01/2018 2,320.00p 2,327.50p 2,280.00p 2,310.00p 4529
26/01/2018 2,350.00p 2,360.00p 2,320.00p 2,320.00p 3839
25/01/2018 2,350.00p 2,370.00p 2,330.33p 2,350.00p 1573
24/01/2018 2,350.00p 2,380.00p 2,320.00p 2,350.00p 2863
23/01/2018 2,350.00p 2,350.00p 2,325.00p 2,350.00p 2700
22/01/2018 2,350.00p 2,367.50p 2,320.00p 2,350.00p 17358
19/01/2018 2,380.00p 2,388.00p 2,321.00p 2,340.00p 7386
18/01/2018 2,360.00p 2,400.00p 2,332.00p 2,380.00p 32716
17/01/2018 2,250.00p 2,360.00p 2,250.00p 2,330.00p 7085
16/01/2018 2,200.00p 2,260.00p 2,200.00p 2,250.00p 5339
15/01/2018 2,220.00p 2,280.00p 2,170.00p 2,200.00p 7892
12/01/2018 2,090.00p 2,120.00p 2,075.00p 2,080.00p 2070
11/01/2018 2,090.00p 2,120.00p 2,060.00p 2,090.00p 1512
10/01/2018 2,090.00p 2,108.00p 2,072.00p 2,090.00p 368
09/01/2018 2,090.00p 2,120.00p 2,066.00p 2,090.00p 1986
08/01/2018 2,090.00p 2,117.50p 2,081.00p 2,090.00p 6712
05/01/2018 2,090.00p 2,117.50p 2,081.00p 2,090.00p 820
04/01/2018 2,090.00p 2,120.00p 2,070.00p 2,090.00p 71279
03/01/2018 2,090.00p 2,090.00p 2,072.00p 2,090.00p 200
02/01/2018 2,090.00p 2,120.00p 2,066.00p 2,090.00p 2934
29/12/2017 2,082.50p 2,110.00p 2,082.50p 2,082.50p 25
28/12/2017 2,067.50p 2,105.00p 2,055.00p 2,082.50p 520
27/12/2017 2,055.00p 2,104.00p 2,055.00p 2,067.50p 447
22/12/2017 2,055.00p 2,099.00p 2,030.00p 2,055.00p 15091
21/12/2017 2,037.50p 2,070.00p 2,037.50p 2,040.00p 48
20/12/2017 2,030.00p 2,060.00p 2,030.00p 2,037.50p 629
19/12/2017 2,030.00p 2,060.00p 2,000.00p 2,030.00p 230
18/12/2017 1,975.00p 2,030.00p 1,975.00p 2,030.00p 453
15/12/2017 1,975.00p 2,020.00p 1,975.00p 1,975.00p 116
14/12/2017 1,975.00p 2,020.00p 1,975.00p 1,975.00p 327
13/12/2017 1,975.00p 2,018.00p 1,975.00p 1,975.00p 2362
12/12/2017 1,955.00p 2,010.00p 1,955.00p 1,975.00p 439
11/12/2017 1,945.00p 1,980.00p 1,940.00p 1,955.00p 611
08/12/2017 1,945.00p 1,945.00p 1,938.70p 1,945.00p 312
07/12/2017 1,945.00p 1,976.50p 1,931.00p 1,945.00p 1110
06/12/2017 1,945.00p 1,976.50p 1,931.00p 1,945.00p 125
05/12/2017 1,930.00p 1,960.00p 1,921.00p 1,935.00p 1342
04/12/2017 1,930.00p 1,940.00p 1,920.00p 1,930.00p 94
01/12/2017 1,935.00p 1,950.00p 1,911.00p 1,930.00p 943
30/11/2017 1,940.00p 1,960.00p 1,920.00p 1,935.00p 880
29/11/2017 1,935.00p 1,964.00p 1,916.00p 1,940.00p 350
28/11/2017 1,935.00p 1,965.00p 1,935.00p 1,935.00p 544
27/11/2017 1,935.00p 1,950.00p 1,914.00p 1,935.00p 410
24/11/2017 1,935.00p 1,935.00p 1,906.00p 1,935.00p 1
23/11/2017 1,935.00p 1,950.00p 1,935.00p 1,935.00p 309
22/11/2017 1,932.50p 1,970.00p 1,910.00p 1,935.00p 1169
21/11/2017 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
20/11/2017 1,942.50p 1,950.00p 1,935.00p 1,940.00p 2035
17/11/2017 1,942.50p 1,985.00p 1,929.75p 1,942.50p 1488
16/11/2017 1,955.00p 1,985.00p 1,910.00p 1,942.50p 3744
15/11/2017 1,950.00p 1,991.75p 1,910.00p 1,955.00p 746
14/11/2017 1,950.00p 1,975.00p 1,926.00p 1,950.00p 3236
13/11/2017 1,950.00p 1,962.50p 1,940.00p 1,950.00p 1189
10/11/2017 1,962.50p 1,985.00p 1,930.50p 1,950.00p 4183
09/11/2017 1,962.50p 1,980.00p 1,947.50p 1,962.50p 7983
08/11/2017 1,962.50p 2,000.00p 1,950.00p 1,962.50p 5617
07/11/2017 1,972.50p 2,000.00p 1,945.00p 1,962.50p 635
06/11/2017 1,982.50p 2,020.00p 1,961.35p 1,972.50p 3238
03/11/2017 1,897.50p 2,035.00p 1,897.50p 1,982.50p 11399
02/11/2017 1,907.50p 1,925.00p 1,885.00p 1,897.50p 2260
01/11/2017 1,907.50p 1,930.00p 1,898.50p 1,907.50p 219
31/10/2017 1,907.50p 1,930.00p 1,888.75p 1,907.50p 892
30/10/2017 1,907.50p 1,930.00p 1,885.00p 1,907.50p 1790
27/10/2017 1,892.50p 1,930.00p 1,892.50p 1,907.50p 2408
26/10/2017 1,892.50p 1,910.00p 1,877.50p 1,892.50p 1262
25/10/2017 1,917.50p 1,930.00p 1,875.00p 1,892.50p 2968
24/10/2017 1,972.50p 1,989.00p 1,900.00p 1,917.50p 5212
23/10/2017 1,972.50p 2,000.00p 1,942.00p 1,972.50p 913
20/10/2017 1,972.50p 2,002.25p 1,930.00p 1,972.50p 1396
19/10/2017 1,972.50p 2,014.00p 1,972.50p 1,972.50p 80
18/10/2017 1,972.50p 2,015.00p 1,964.00p 1,972.50p 1347
17/10/2017 1,972.50p 2,014.00p 1,964.00p 1,972.50p 2714
16/10/2017 1,937.50p 2,020.00p 1,937.50p 1,972.50p 2341
13/10/2017 1,970.00p 1,970.00p 1,927.50p 1,937.50p 2113
12/10/2017 2,005.00p 2,007.50p 1,970.00p 1,970.00p 1147
11/10/2017 2,012.50p 2,012.50p 2,005.00p 2,005.00p 3430
10/10/2017 1,975.00p 2,132.50p 1,975.00p 2,012.50p 6659
09/10/2017 2,120.00p 2,132.50p 2,120.00p 2,132.50p 398
06/10/2017 2,115.00p 2,160.00p 2,115.00p 2,120.00p 5297
05/10/2017 2,110.00p 2,115.00p 2,110.00p 2,115.00p 1463
04/10/2017 2,115.00p 2,115.00p 2,115.00p 2,115.00p 2331
03/10/2017 2,100.00p 2,115.00p 2,100.00p 2,115.00p 2851
02/10/2017 2,090.00p 2,110.00p 2,090.00p 2,100.00p 16796
29/09/2017 2,102.50p 2,102.50p 2,090.00p 2,090.00p 1566
28/09/2017 2,067.50p 2,105.00p 2,060.00p 2,102.50p 2992
27/09/2017 2,042.50p 2,067.50p 2,042.50p 2,067.50p 4369
26/09/2017 2,057.50p 2,057.50p 2,042.50p 2,042.50p 1657
25/09/2017 2,037.50p 2,057.50p 2,025.00p 2,057.50p 3236
22/09/2017 2,025.00p 2,025.00p 2,025.00p 2,025.00p 936
21/09/2017 2,037.50p 2,037.50p 2,025.00p 2,025.00p 1556
20/09/2017 2,007.50p 2,037.50p 2,007.50p 2,037.50p 4019
19/09/2017 1,962.50p 2,007.50p 1,912.50p 2,007.50p 6147
18/09/2017 1,912.50p 1,912.50p 1,912.50p 1,912.50p 474
15/09/2017 1,875.00p 1,912.50p 1,875.00p 1,912.50p 5626
14/09/2017 1,882.50p 1,882.50p 1,875.00p 1,875.00p 1101
13/09/2017 1,897.50p 1,897.50p 1,882.50p 1,882.50p 2995
12/09/2017 1,907.50p 1,907.50p 1,897.50p 1,897.50p 4838
11/09/2017 1,920.00p 1,920.00p 1,907.50p 1,907.50p 820
08/09/2017 1,980.00p 1,990.00p 1,905.00p 1,920.00p 4665
07/09/2017 1,967.50p 1,990.00p 1,967.50p 1,990.00p 1715
06/09/2017 1,952.50p 1,967.50p 1,932.50p 1,967.50p 7309
05/09/2017 1,892.50p 1,960.00p 1,887.50p 1,952.50p 7008
04/09/2017 1,875.00p 1,892.50p 1,875.00p 1,892.50p 5161
01/09/2017 1,875.00p 1,875.00p 1,875.00p 1,875.00p 3665
31/08/2017 1,850.00p 1,885.00p 1,850.00p 1,875.00p 4931
30/08/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 1022
29/08/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 451
25/08/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 1502
24/08/2017 1,840.00p 1,850.00p 1,840.00p 1,850.00p 4440
23/08/2017 1,840.00p 1,845.00p 1,840.00p 1,840.00p 3885
22/08/2017 1,840.00p 1,845.00p 1,830.00p 1,840.00p 5548
21/08/2017 1,840.00p 1,865.00p 1,840.00p 1,840.00p 5344
18/08/2017 1,865.00p 1,865.00p 1,865.00p 1,865.00p 6405
17/08/2017 1,870.00p 1,870.00p 1,865.00p 1,865.00p 3107
16/08/2017 1,870.00p 1,870.00p 1,870.00p 1,870.00p 5150
15/08/2017 1,857.50p 1,870.00p 1,857.50p 1,870.00p 4255
14/08/2017 1,862.50p 1,870.00p 1,850.00p 1,857.50p 4955
11/08/2017 1,862.50p 1,862.50p 1,862.50p 1,862.50p 2948
10/08/2017 1,862.50p 1,862.50p 1,862.50p 1,862.50p 2126
09/08/2017 1,862.50p 1,862.50p 1,852.50p 1,862.50p 185
08/08/2017 1,845.00p 1,852.50p 1,845.00p 1,852.50p 6744
07/08/2017 1,850.00p 1,850.00p 1,837.50p 1,845.00p 8883
04/08/2017 1,822.50p 1,835.00p 1,822.50p 1,835.00p 3961
03/08/2017 1,822.50p 1,822.50p 1,822.50p 1,822.50p 1250
02/08/2017 1,827.50p 1,827.50p 1,822.50p 1,822.50p 1028
01/08/2017 1,827.50p 1,827.50p 1,827.50p 1,827.50p 1413
31/07/2017 1,865.00p 1,865.00p 1,822.50p 1,827.50p 1973
28/07/2017 1,865.00p 1,865.00p 1,865.00p 1,865.00p 5560
27/07/2017 1,865.00p 1,865.00p 1,860.00p 1,865.00p 1793
26/07/2017 1,865.00p 1,865.00p 1,865.00p 1,865.00p 3117
25/07/2017 1,860.00p 1,865.00p 1,860.00p 1,865.00p 6041
24/07/2017 1,885.00p 1,885.00p 1,860.00p 1,860.00p 2166
21/07/2017 1,857.50p 1,900.00p 1,855.00p 1,885.00p 13998
20/07/2017 1,795.00p 1,885.00p 1,795.00p 1,855.00p 16958
19/07/2017 1,835.00p 1,835.00p 1,795.00p 1,795.00p 2111
18/07/2017 1,862.50p 1,862.50p 1,815.00p 1,835.00p 646
17/07/2017 1,815.00p 1,815.00p 1,815.00p 1,815.00p 869
14/07/2017 1,815.00p 1,815.00p 1,815.00p 1,815.00p 468
13/07/2017 1,815.00p 1,815.00p 1,815.00p 1,815.00p 520
12/07/2017 1,815.00p 1,815.00p 1,815.00p 1,815.00p 6701
11/07/2017 1,787.50p 1,815.00p 1,787.50p 1,815.00p 2541
10/07/2017 1,787.50p 1,787.50p 1,787.50p 1,787.50p 655
07/07/2017 1,787.50p 1,787.50p 1,787.50p 1,787.50p 707
06/07/2017 1,750.00p 1,817.50p 1,750.00p 1,787.50p 2346
05/07/2017 1,750.00p 1,750.00p 1,745.00p 1,750.00p 2557
04/07/2017 1,802.50p 1,802.50p 1,727.50p 1,750.00p 16707
03/07/2017 1,802.50p 1,807.50p 1,802.50p 1,802.50p 1310
30/06/2017 1,807.50p 1,807.50p 1,807.50p 1,807.50p 246
29/06/2017 1,807.50p 1,807.50p 1,807.50p 1,807.50p 1662
28/06/2017 1,815.00p 1,832.50p 1,807.50p 1,807.50p 3345
27/06/2017 1,832.50p 1,832.50p 1,832.50p 1,832.50p 3591
26/06/2017 1,845.00p 1,845.00p 1,832.50p 1,832.50p 1616
23/06/2017 1,845.00p 1,845.00p 1,845.00p 1,845.00p 1116
22/06/2017 1,845.00p 1,845.00p 1,845.00p 1,845.00p 0
21/06/2017 1,850.00p 1,850.00p 1,840.00p 1,845.00p 0
20/06/2017 1,850.00p 1,860.00p 1,850.00p 1,850.00p 0
19/06/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
16/06/2017 1,850.00p 1,865.00p 1,821.00p 1,850.00p 3638
15/06/2017 1,850.00p 1,875.00p 1,826.00p 1,850.00p 4666
14/06/2017 1,830.00p 1,879.00p 1,803.00p 1,850.00p 9668
13/06/2017 1,837.50p 1,860.00p 1,782.50p 1,830.00p 5196
12/06/2017 1,855.00p 1,860.00p 1,801.00p 1,837.50p 1155
09/06/2017 1,795.00p 1,880.00p 1,758.44p 1,855.00p 10678
08/06/2017 1,782.50p 1,840.00p 1,775.00p 1,795.00p 1548
07/06/2017 1,785.00p 1,834.00p 1,784.00p 1,792.50p 1995
06/06/2017 1,782.50p 1,825.00p 1,770.00p 1,785.00p 1682
05/06/2017 1,810.00p 1,825.00p 1,765.50p 1,782.50p 2366
02/06/2017 1,815.00p 1,850.00p 1,774.00p 1,810.00p 6590
01/06/2017 1,770.00p 1,850.00p 1,751.00p 1,815.00p 10819
31/05/2017 1,770.00p 1,780.00p 1,747.50p 1,767.50p 7537
30/05/2017 1,720.00p 1,786.50p 1,710.00p 1,770.00p 12902
26/05/2017 1,690.00p 1,720.00p 1,621.00p 1,687.50p 5423
25/05/2017 1,690.00p 1,715.00p 1,690.00p 1,690.00p 240
24/05/2017 1,705.00p 1,740.00p 1,665.00p 1,690.00p 1538
23/05/2017 1,705.00p 1,718.50p 1,665.00p 1,705.00p 2434
22/05/2017 1,685.00p 1,720.00p 1,685.00p 1,705.00p 1747
19/05/2017 1,675.00p 1,701.25p 1,651.00p 1,685.00p 3128
18/05/2017 1,675.00p 1,675.00p 1,650.00p 1,675.00p 1574
17/05/2017 1,682.50p 1,690.00p 1,650.00p 1,675.00p 4019
16/05/2017 1,675.00p 1,682.50p 1,650.00p 1,682.50p 4226
15/05/2017 1,657.50p 1,700.00p 1,619.25p 1,675.00p 11374
12/05/2017 1,657.50p 1,680.00p 1,657.50p 1,657.50p 218
11/05/2017 1,657.50p 1,690.00p 1,615.00p 1,657.50p 2180
10/05/2017 1,652.50p 1,657.50p 1,620.00p 1,657.50p 2616
09/05/2017 1,652.50p 1,674.00p 1,630.00p 1,652.50p 753
08/05/2017 1,642.50p 1,690.00p 1,625.00p 1,652.50p 5149
05/05/2017 1,597.50p 1,685.00p 1,585.00p 1,642.50p 2685
04/05/2017 1,597.50p 1,610.00p 1,590.00p 1,597.50p 955
03/05/2017 1,650.00p 1,650.00p 1,586.50p 1,610.00p 8098
02/05/2017 1,642.50p 1,665.00p 1,620.00p 1,650.00p 3942
28/04/2017 1,612.50p 1,629.50p 1,585.00p 1,612.50p 7645
27/04/2017 1,555.00p 1,678.67p 1,540.00p 1,612.50p 5479

*Close Price adjusted for both dividends and splits