Advertisement
U.S. markets closed

Judges Scientific plc (JDG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
10,200.00-100.00 (-0.97%)
At close: 05:41PM GMT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410,400.0010,500.0010,100.0010,200.0010,200.0014,735
Mar 27, 202410,250.0010,500.0010,100.0010,300.0010,300.0021,816
Mar 26, 202410,200.0010,400.0010,000.0010,400.0010,400.0020,877
Mar 25, 202410,925.0010,944.0010,000.0010,200.0010,200.0015,955
Mar 22, 202411,150.0011,200.0010,800.0010,900.0010,900.007,932
Mar 21, 202411,150.0011,300.0010,560.0011,200.0011,200.0066,603
Mar 20, 202411,225.0011,600.0011,000.0011,600.0011,600.004,977
Mar 19, 202411,400.0011,400.0010,450.0011,350.0011,350.0011,999
Mar 18, 202411,375.0011,600.0011,300.0011,400.0011,400.008,129
Mar 15, 202411,725.0011,725.0011,300.0011,500.0011,500.008,054
Mar 14, 202411,775.0011,850.0011,650.0011,700.0011,700.00107,341
Mar 13, 202411,550.0011,897.5011,502.0011,800.0011,800.0014,570
Mar 12, 202411,350.0011,599.0011,200.0011,500.0011,500.003,484
Mar 11, 202411,275.0011,546.5011,150.0011,400.0011,400.0016,303
Mar 08, 202411,150.0011,399.0011,000.0011,350.0011,350.0017,303
Mar 07, 202411,175.0011,350.0011,000.0011,200.0011,200.0079,672
Mar 06, 202410,850.0011,300.0010,697.3311,150.0011,150.006,663
Mar 05, 202410,700.0011,000.0010,607.3510,950.0010,950.003,015
Mar 04, 202410,550.0010,800.0010,400.0010,700.0010,700.008,387
Mar 01, 202410,450.0010,800.0010,200.0010,650.0010,650.009,840
Feb 29, 202410,375.0010,700.0010,200.0010,700.0010,700.0029,285
Feb 28, 202410,500.0010,700.0010,265.0010,550.0010,550.0010,931
Feb 27, 202410,450.0010,700.0010,300.0010,700.0010,700.006,019
Feb 26, 202410,275.0010,589.5010,250.0010,450.0010,450.0010,009
Feb 23, 202410,175.0010,450.0010,050.0010,400.0010,400.0012,428
Feb 22, 202410,150.0010,300.0010,000.0010,150.0010,150.005,337
Feb 21, 202410,325.0010,325.0010,000.0010,150.0010,150.0017,445
Feb 20, 202410,125.0010,400.0010,110.0010,300.0010,300.005,391
Feb 19, 202410,150.0010,250.0010,002.5010,200.0010,200.001,641
Feb 16, 20249,960.0010,500.009,970.0010,250.0010,250.0011,000
Feb 15, 20249,840.0010,000.009,851.259,980.009,980.004,060
Feb 14, 20249,850.009,900.009,800.009,840.009,840.0025,300
Feb 13, 20249,800.009,980.009,761.409,860.009,860.003,279
Feb 12, 20249,650.009,940.009,637.599,800.009,800.003,255
Feb 09, 20249,590.009,800.009,503.009,800.009,800.001,726
Feb 08, 20249,600.009,775.009,500.009,640.009,640.003,007
Feb 07, 20249,650.009,698.009,502.009,620.009,620.003,703
Feb 06, 20249,570.009,860.009,440.009,700.009,700.007,949
Feb 05, 20249,650.009,700.009,440.009,700.009,700.004,015
Feb 02, 20249,550.009,675.009,400.009,480.009,480.004,922
Feb 01, 20249,600.009,700.009,460.009,500.009,500.005,785
Jan 31, 20249,410.009,500.009,200.009,200.009,200.008,239
Jan 30, 20249,410.009,500.009,320.009,420.009,420.0015,506
Jan 29, 20249,410.009,500.009,320.009,440.009,440.004,615
Jan 26, 20249,500.009,556.009,362.809,380.009,380.004,851
Jan 25, 20249,380.009,700.009,360.009,600.009,600.007,295
Jan 24, 20249,440.009,460.009,301.609,400.009,400.005,075
Jan 23, 20249,460.009,500.009,400.009,500.009,500.003,755
Jan 22, 20249,550.009,560.009,420.009,500.009,500.006,338
Jan 19, 20249,450.009,600.009,430.009,500.009,500.005,690
Jan 18, 20249,350.009,500.009,100.009,500.009,500.009,604
Jan 17, 20249,490.009,450.009,300.009,300.009,300.003,551
Jan 16, 20249,490.009,590.009,437.509,440.009,440.0018,691
Jan 15, 20249,526.009,580.009,400.009,480.009,480.005,378
Jan 12, 20249,520.009,598.009,400.009,580.009,580.003,450
Jan 11, 20249,620.009,650.009,420.009,620.009,620.0010,655
Jan 10, 20249,650.009,775.009,500.009,660.009,660.009,550
Jan 09, 20249,220.009,800.009,247.689,640.009,640.006,022
Jan 08, 20249,350.009,500.009,195.009,360.009,360.0011,537
Jan 05, 20249,530.009,510.009,250.009,400.009,400.008,640
Jan 04, 20249,300.009,575.009,202.709,500.009,500.0013,412
Jan 03, 20249,270.009,490.009,100.009,300.009,300.003,522
Jan 02, 20249,150.009,480.009,100.009,400.009,400.004,193
Dec 29, 20239,100.009,190.009,100.009,120.009,120.00766
Dec 28, 20239,430.009,700.009,000.009,200.009,200.003,436
Dec 27, 20239,500.009,700.009,300.009,300.009,300.003,728
Dec 22, 20239,500.009,690.009,310.009,400.009,400.002,055
Dec 21, 20239,500.009,700.009,300.009,480.009,480.009,009
Dec 20, 20239,500.009,600.009,400.009,500.009,500.006,012
Dec 19, 20239,500.009,600.009,400.009,500.009,500.002,506
Dec 18, 20239,750.009,880.009,400.009,540.009,540.0017,875
Dec 15, 20239,350.009,900.009,410.009,900.009,900.009,571
Dec 14, 20239,120.009,500.009,120.009,440.009,440.0010,594
Dec 13, 20239,120.009,237.609,050.009,120.009,120.002,699
Dec 12, 20239,020.009,215.008,940.009,200.009,200.004,101
Dec 11, 20239,110.009,220.008,900.009,080.009,080.003,052
Dec 08, 20239,110.009,208.009,002.209,080.009,080.003,347
Dec 07, 20239,110.009,220.009,025.009,100.009,100.0011,008
Dec 06, 20239,150.009,258.009,010.009,140.009,140.009,060
Dec 05, 20239,270.009,300.009,000.009,080.009,080.007,023
Dec 04, 20239,080.009,400.008,000.009,160.009,160.008,609
Dec 01, 20239,070.009,140.009,005.009,060.009,060.006,709
Nov 30, 20239,100.009,200.008,900.008,900.008,900.0013,106
Nov 29, 20239,400.009,429.209,020.009,140.009,140.007,428
Nov 28, 20239,230.009,600.009,112.729,320.009,320.0015,302
Nov 27, 20239,180.009,348.009,100.009,240.009,240.002,720
Nov 24, 20239,150.009,257.509,120.009,180.009,180.003,208
Nov 23, 20239,150.009,200.009,100.009,120.009,120.003,770
Nov 22, 20239,210.009,295.009,120.009,160.009,160.007,900
Nov 21, 20239,160.009,295.009,112.509,260.009,260.0010,251
Nov 20, 20239,140.009,217.509,000.009,160.009,160.0077,184
Nov 17, 20238,850.009,180.008,823.009,180.009,180.008,719
Nov 16, 20238,620.008,890.008,600.008,820.008,820.008,954
Nov 15, 20238,440.008,679.508,300.008,580.008,580.0018,818
Nov 14, 20238,160.008,460.008,148.008,460.008,460.0015,148
Nov 13, 20238,110.008,260.008,050.008,220.008,220.006,768
Nov 10, 20238,170.008,170.008,040.008,120.008,120.0079,275
Nov 09, 20238,170.008,260.008,100.008,160.008,160.0060,244
Nov 08, 20238,180.008,260.008,100.008,240.008,240.004,200
Nov 07, 20238,250.008,295.008,100.008,180.008,180.0019,359
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...