U.S. Markets closed

Judges Scientific plc (JDG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,885.00+30.00 (+1.62%)
At close: 4:30PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20171,860.001,920.001,860.001,885.001,885.0013,998
Jul 20, 20171,804.301,885.001,800.001,855.001,855.0016,958
Jul 19, 20171,860.001,860.001,780.001,795.001,795.002,111
Jul 18, 20171,830.001,830.001,826.001,835.001,835.00646
Jul 17, 20171,785.001,785.001,780.001,815.001,815.00869
Jul 14, 20171,818.751,818.751,817.001,815.001,815.00468
Jul 13, 20171,785.001,850.001,785.001,815.001,815.00520
Jul 12, 20171,790.001,840.001,790.001,815.001,815.005,111
Jul 11, 20171,799.001,850.001,790.001,815.001,815.002,541
Jul 10, 20171,799.001,800.001,785.001,787.501,787.50655
Jul 07, 20171,790.001,800.001,790.001,787.501,787.50707
Jul 06, 20171,765.001,800.001,765.001,787.501,787.502,346
Jul 05, 20171,745.001,775.001,745.001,750.001,750.001,681
Jul 04, 20171,810.001,810.001,706.001,750.001,750.0016,707
Jul 03, 20171,835.001,835.001,806.001,802.501,802.50905
Jun 30, 20171,806.001,806.001,806.001,807.501,807.50246
Jun 29, 20171,839.001,839.001,806.001,807.501,807.501,662
Jun 28, 20171,806.001,840.001,806.001,807.501,807.503,345
Jun 27, 20171,805.001,852.001,800.001,839.751,839.752,091
Jun 26, 20171,801.001,839.751,801.001,830.001,830.001,616
Jun 23, 20171,840.001,840.001,810.001,845.001,845.001,116
Jun 22, 20171,850.001,850.001,809.001,845.001,845.00728
Jun 21, 20171,854.001,854.001,820.001,845.001,845.002,886
Jun 20, 20171,820.001,880.001,820.001,850.001,850.004,330
Jun 19, 20171,821.001,850.001,820.001,850.001,850.002,927
Jun 16, 20171,865.001,865.001,821.001,850.001,850.003,638
Jun 15, 20171,875.001,875.001,826.001,850.001,850.004,666
Jun 14, 20171,851.561,879.001,803.001,850.001,850.009,668
Jun 13, 20171,801.001,860.001,782.501,830.001,830.005,196
Jun 12, 20171,811.001,860.001,801.001,837.501,837.501,155
Jun 09, 20171,840.001,880.001,758.441,855.001,855.0011,570
Jun 08, 20171,785.001,840.001,775.001,795.001,795.003,173
Jun 08, 201718.5 Dividend
Jun 07, 20171,830.001,834.001,784.001,792.501,774.001,995
Jun 06, 20171,770.001,825.001,770.001,785.001,766.582,865
Jun 05, 20171,790.001,825.001,765.501,782.501,764.103,350
Jun 02, 20171,786.001,850.001,774.001,810.001,791.326,590
Jun 01, 20171,789.001,850.001,751.001,815.001,796.2710,819
May 31, 20171,772.001,780.001,747.501,767.501,749.267,537
May 30, 20171,687.501,786.501,687.501,770.001,751.7312,902
May 26, 20171,663.001,720.001,621.001,687.501,670.085,423
May 25, 20171,715.001,715.001,700.001,690.001,672.56240
May 24, 20171,740.001,740.001,665.001,690.001,672.561,538
May 23, 20171,718.501,718.501,665.001,705.001,687.402,434
May 22, 20171,710.001,720.001,695.001,705.001,687.401,747
May 19, 20171,700.001,701.251,650.001,685.001,667.614,128
May 18, 20171,657.001,657.001,650.001,675.001,657.711,574
May 17, 20171,676.001,690.001,650.001,675.001,657.714,019
May 16, 20171,650.001,681.251,650.001,682.501,665.144,226
May 15, 20171,690.001,700.001,619.251,675.001,657.7111,968
May 12, 20171,680.001,680.001,680.001,657.501,640.39218
May 11, 20171,666.001,690.001,615.001,657.501,640.392,180
May 10, 20171,631.251,655.001,620.001,657.501,640.392,616
May 09, 20171,635.001,674.001,630.001,652.501,635.44753
May 08, 20171,685.001,690.001,625.001,652.501,635.445,149
May 05, 20171,649.001,685.001,585.001,642.501,625.552,685
May 04, 20171,609.001,610.001,590.001,597.501,581.01955
May 03, 20171,623.371,630.001,586.501,610.001,593.388,098
May 02, 20171,624.001,665.001,620.001,650.001,632.973,942
Apr 28, 20171,600.251,629.501,585.001,612.501,595.867,645
Apr 27, 20171,600.001,678.671,540.001,612.501,595.865,479
Apr 26, 20171,510.001,575.001,505.001,537.501,521.631,881
Apr 25, 20171,499.001,515.001,465.001,537.501,521.635,814
Apr 24, 20171,495.001,500.001,447.501,475.001,459.782,409
Apr 21, 20171,487.001,487.001,460.001,475.001,459.78696
Apr 20, 20171,452.001,500.001,452.001,475.001,459.78175
Apr 19, 20171,475.121,499.001,450.001,475.001,459.786,025
Apr 18, 20171,515.001,540.001,490.001,497.501,482.044,120
Apr 13, 20171,500.001,520.001,500.001,515.001,499.361,840
Apr 12, 20171,500.001,500.251,491.001,515.001,499.361,385
Apr 11, 20171,491.001,538.231,490.001,515.001,499.363,291
Apr 10, 20171,491.501,520.001,485.001,500.001,484.527,956
Apr 07, 20171,494.001,495.001,461.001,477.501,462.256,266
Apr 06, 20171,484.001,485.001,460.001,477.501,462.254,891
Apr 05, 20171,490.001,490.001,450.001,467.501,452.357,476
Apr 04, 20171,530.001,530.001,487.501,487.501,472.152,704
Apr 03, 20171,520.001,540.001,501.001,537.501,521.636,151
Mar 31, 20171,517.501,520.001,505.471,537.501,521.63878
Mar 30, 20171,496.001,520.001,491.251,517.501,501.843,757
Mar 29, 20171,550.001,550.001,496.001,517.501,501.845,313
Mar 28, 20171,483.501,540.001,483.501,512.501,496.891,861
Mar 27, 20171,560.001,560.001,475.001,517.501,501.844,343
Mar 24, 20171,555.001,555.001,541.001,557.501,541.432,096
Mar 23, 20171,559.001,559.001,530.001,557.501,541.434,808
Mar 22, 20171,575.001,575.001,530.001,560.001,543.9010,313
Mar 21, 20171,568.001,600.001,535.001,587.501,571.1234,019
Mar 20, 20171,578.001,580.001,571.001,565.001,548.859,197
Mar 17, 20171,590.001,590.001,574.001,572.501,556.272,070
Mar 16, 20171,590.001,590.001,588.751,567.501,551.32503
Mar 15, 20171,531.001,595.001,531.001,562.501,546.372,922
Mar 14, 20171,532.501,580.001,531.001,555.001,538.955,167
Mar 13, 20171,590.001,590.001,590.001,575.001,558.74135
Mar 10, 20171,551.001,575.001,551.001,575.001,558.745,800
Mar 09, 20171,540.001,600.001,540.001,575.001,558.74188
Mar 08, 20171,595.001,600.001,543.751,562.501,546.373,552
Mar 07, 20171,550.001,575.001,536.251,562.501,546.378,853
Mar 06, 20171,590.001,600.001,526.001,550.001,534.001,552
Mar 03, 20171,560.001,575.001,510.001,550.001,534.007,035
Mar 02, 20171,586.001,599.001,501.001,587.501,571.122,952
Mar 01, 20171,663.001,663.001,585.001,612.501,595.861,171
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...