UK markets close in 1 minute

Judges Scientific plc (JDG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
7,800.00+100.00 (+1.30%)
As of 04:07PM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20227,693.007,800.007,693.007,800.007,800.001,376
25 Nov 20227,700.007,800.007,600.007,700.007,700.002,564
24 Nov 20227,700.007,800.007,675.007,700.007,700.0015,312
23 Nov 20227,650.007,800.007,550.007,680.007,680.004,023
22 Nov 20227,600.007,800.007,500.007,650.007,650.003,761
21 Nov 20227,600.007,696.007,500.007,600.007,600.001,181
18 Nov 20227,600.007,650.007,500.007,600.007,600.002,354
17 Nov 20227,600.007,700.007,533.007,680.007,680.002,711
16 Nov 20227,700.007,740.007,400.007,740.007,740.0041,511
15 Nov 20227,750.007,900.007,400.007,400.007,400.0015,032
14 Nov 20227,700.007,900.007,600.007,900.007,900.0016,737
11 Nov 20227,450.007,800.007,300.007,740.007,740.0015,728
10 Nov 20227,450.007,600.007,300.007,540.007,540.002,978
09 Nov 20227,410.007,600.007,265.007,600.007,600.002,057
08 Nov 20227,600.007,615.007,200.007,410.007,410.0023,521
07 Nov 20227,700.007,718.007,500.007,600.007,600.001,839
04 Nov 20227,750.007,875.007,600.007,680.007,680.004,652
03 Nov 20227,750.007,900.007,600.007,720.007,720.003,625
02 Nov 20227,450.007,850.007,400.007,850.007,850.003,132
01 Nov 20226,950.007,480.006,950.007,420.007,420.0061,337
31 Oct 20226,950.007,060.006,812.006,940.006,940.0010,254
28 Oct 20226,900.007,080.006,800.007,080.007,080.008,571
27 Oct 20227,000.007,060.006,800.006,900.006,900.003,863
26 Oct 20227,050.007,130.006,900.007,100.007,100.008,787
25 Oct 20227,050.007,200.006,900.007,050.007,050.001,573
24 Oct 20226,950.007,060.006,908.757,050.007,050.009,087
21 Oct 20226,880.006,998.406,800.006,950.006,950.001,992
20 Oct 20227,010.007,007.006,825.006,880.006,880.002,846
19 Oct 20227,010.007,040.006,980.007,000.007,000.0012,329
18 Oct 20226,920.007,060.006,960.007,000.007,000.0045,814
17 Oct 20226,910.007,000.006,605.007,000.007,000.0046,124
14 Oct 20226,950.007,100.006,740.006,740.006,740.0016,122
13 Oct 20226,950.007,000.006,900.006,900.006,900.003,885
12 Oct 20227,050.007,098.006,900.007,000.007,000.005,068
11 Oct 20227,170.007,190.007,000.007,060.007,060.008,405
10 Oct 20227,150.007,200.007,115.007,140.007,140.008,515
07 Oct 20227,230.007,258.807,120.007,180.007,180.003,852
06 Oct 20227,300.007,362.007,202.007,300.007,300.002,583
06 Oct 202222 Dividend
05 Oct 20227,280.007,400.007,256.007,340.007,318.006,706
04 Oct 20227,280.007,400.007,174.407,260.007,238.244,699
03 Oct 20227,280.007,342.007,100.007,100.007,078.722,472
30 Sept 20227,320.007,456.007,200.007,300.007,278.1213,978
29 Sept 20227,440.007,500.007,243.207,400.007,377.822,553
28 Sept 20227,670.007,720.007,320.007,320.007,298.066,807
27 Sept 20227,730.007,900.007,510.007,640.007,617.109,966
26 Sept 20227,700.007,700.007,700.007,700.007,676.923,674
23 Sept 20227,800.007,900.007,600.007,700.007,676.922,638
22 Sept 20227,940.008,000.007,730.007,800.007,776.6212,790
21 Sept 20227,510.007,680.397,400.007,640.007,617.105,467
20 Sept 20227,480.007,600.007,400.007,520.007,497.466,063
16 Sept 20227,400.007,500.007,400.007,400.007,377.825,657
15 Sept 20227,400.007,500.007,250.007,400.007,377.823,265
14 Sept 20227,450.007,460.007,300.007,300.007,278.1210,723
13 Sept 20227,390.007,460.007,227.507,460.007,437.643,608
12 Sept 20227,480.007,500.007,325.007,380.007,357.885,210
09 Sept 20227,500.007,500.007,400.007,460.007,437.6415,493
08 Sept 20227,530.007,525.007,300.007,300.007,278.12463
07 Sept 20227,600.007,600.007,485.007,520.007,497.461,517
06 Sept 20227,590.007,700.007,540.007,580.007,557.282,001
05 Sept 20227,550.007,625.007,480.007,570.007,547.313,978
02 Sept 20227,590.007,640.007,556.227,560.007,537.348,605
01 Sept 20227,640.007,680.007,500.007,500.007,477.522,032
31 Aug 20227,600.007,680.007,400.007,600.007,577.228,593
30 Aug 20227,880.007,900.007,500.007,600.007,577.225,721
26 Aug 20227,900.007,940.007,800.007,900.007,876.325,191
25 Aug 20227,900.007,935.007,830.007,900.007,876.32444
24 Aug 20227,900.008,000.007,800.007,900.007,876.321,468
23 Aug 20228,150.008,100.007,804.007,900.007,876.322,823
22 Aug 20228,300.008,302.178,003.008,150.008,125.572,790
19 Aug 20228,350.008,500.008,200.008,300.008,275.122,112
18 Aug 20228,400.008,400.008,227.008,350.008,324.97955
17 Aug 20228,400.008,485.008,302.008,400.008,374.825,758
16 Aug 20228,400.008,500.008,300.008,500.008,474.523,086
15 Aug 20228,400.008,517.508,300.008,400.008,374.823,307
12 Aug 20228,370.008,500.008,260.008,420.008,394.762,266
11 Aug 20228,320.008,540.008,240.008,370.008,344.913,638
10 Aug 20228,350.008,500.008,296.008,320.008,295.067,032
09 Aug 20228,400.008,500.008,300.008,400.008,374.824,803
08 Aug 20228,550.008,599.008,300.008,580.008,554.283,320
05 Aug 20228,600.008,700.008,500.008,500.008,474.529,468
04 Aug 20228,570.008,800.008,540.008,540.008,514.404,316
03 Aug 20228,750.008,790.008,555.008,620.008,594.1611,354
02 Aug 20228,550.008,800.008,400.008,740.008,713.8031,611
01 Aug 20228,300.008,600.008,200.008,550.008,524.3711,084
29 Jul 20228,150.008,520.008,120.008,520.008,494.463,646
28 Jul 20227,950.008,275.008,000.008,220.008,195.366,439
27 Jul 20227,600.007,975.007,640.007,950.007,926.173,905
26 Jul 20227,360.007,800.007,340.007,800.007,776.624,166
25 Jul 20227,450.007,600.007,200.007,360.007,337.9418,058
22 Jul 20227,290.007,650.007,296.007,600.007,577.224,766
21 Jul 20227,180.007,358.607,170.007,290.007,268.1526,273
20 Jul 20227,180.007,260.007,155.007,180.007,158.483,643
19 Jul 20227,230.007,260.007,100.007,180.007,158.485,753
18 Jul 20227,210.007,230.007,125.007,230.007,208.332,514
15 Jul 20227,210.007,298.207,120.007,120.007,098.66701
14 Jul 20227,330.007,400.007,200.007,200.007,178.421,277
13 Jul 20227,230.007,352.947,229.607,260.007,238.248,992
12 Jul 20227,440.007,470.007,100.007,100.007,078.726,276
11 Jul 20227,590.007,673.577,400.007,440.007,417.704,858
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...