Judges Scientific plc (JDG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:03AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 137 |
| 24 Apr 2024 | 10,950.00 | 11,150.00 | 10,800.00 | 10,900.00 | 10,900.00 | 10,115 |
| 23 Apr 2024 | 10,725.00 | 11,100.00 | 10,650.00 | 11,000.00 | 11,000.00 | 9,551 |
| 22 Apr 2024 | 10,925.00 | 11,100.00 | 10,450.00 | 10,450.00 | 10,450.00 | 2,734 |
| 19 Apr 2024 | 10,975.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | 7,760 |
| 18 Apr 2024 | 10,850.00 | 11,050.00 | 10,837.50 | 10,950.00 | 10,950.00 | 36,268 |
| 17 Apr 2024 | 11,075.00 | 11,087.50 | 10,800.00 | 10,950.00 | 10,950.00 | 21,231 |
| 16 Apr 2024 | 11,175.00 | 11,260.50 | 10,900.00 | 10,900.00 | 10,900.00 | 14,392 |
| 15 Apr 2024 | 11,350.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 44,517 |
| 12 Apr 2024 | 11,250.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 9,198 |
| 11 Apr 2024 | 11,100.00 | 11,320.00 | 11,000.00 | 11,300.00 | 11,300.00 | 7,078 |
| 10 Apr 2024 | 10,925.00 | 11,200.00 | 10,817.30 | 11,200.00 | 11,200.00 | 7,392 |
| 09 Apr 2024 | 11,125.00 | 11,250.00 | 10,800.00 | 11,100.00 | 11,100.00 | 7,728 |
| 08 Apr 2024 | 10,675.00 | 11,150.00 | 10,500.00 | 11,000.00 | 11,000.00 | 7,918 |
| 05 Apr 2024 | 10,675.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | 4,837 |
| 04 Apr 2024 | 10,475.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | 4,471 |
| 03 Apr 2024 | 10,650.00 | 10,800.00 | 10,400.00 | 10,450.00 | 10,450.00 | 6,959 |
| 02 Apr 2024 | 10,225.00 | 10,850.00 | 10,100.00 | 10,600.00 | 10,600.00 | 9,412 |
| 28 Mar 2024 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 14,735 |
| 27 Mar 2024 | 10,250.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 21,816 |
| 26 Mar 2024 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 20,877 |
| 25 Mar 2024 | 10,925.00 | 10,944.00 | 10,000.00 | 10,200.00 | 10,200.00 | 15,955 |
| 22 Mar 2024 | 11,150.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,900.00 | 7,932 |
| 21 Mar 2024 | 11,150.00 | 11,300.00 | 10,560.00 | 11,200.00 | 11,200.00 | 66,603 |
| 20 Mar 2024 | 11,225.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 4,977 |
| 19 Mar 2024 | 11,400.00 | 11,400.00 | 10,450.00 | 11,350.00 | 11,350.00 | 11,999 |
| 18 Mar 2024 | 11,375.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 8,129 |
| 15 Mar 2024 | 11,725.00 | 11,725.00 | 11,300.00 | 11,500.00 | 11,500.00 | 8,054 |
| 14 Mar 2024 | 11,775.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,700.00 | 107,341 |
| 13 Mar 2024 | 11,550.00 | 11,897.50 | 11,502.00 | 11,800.00 | 11,800.00 | 14,570 |
| 12 Mar 2024 | 11,350.00 | 11,599.00 | 11,200.00 | 11,500.00 | 11,500.00 | 3,484 |
| 11 Mar 2024 | 11,275.00 | 11,546.50 | 11,150.00 | 11,400.00 | 11,400.00 | 16,303 |
| 08 Mar 2024 | 11,150.00 | 11,399.00 | 11,000.00 | 11,350.00 | 11,350.00 | 17,303 |
| 07 Mar 2024 | 11,175.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | 79,672 |
| 06 Mar 2024 | 10,850.00 | 11,300.00 | 10,697.33 | 11,150.00 | 11,150.00 | 6,663 |
| 05 Mar 2024 | 10,700.00 | 11,000.00 | 10,607.35 | 10,950.00 | 10,950.00 | 3,015 |
| 04 Mar 2024 | 10,550.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 8,387 |
| 01 Mar 2024 | 10,450.00 | 10,800.00 | 10,200.00 | 10,650.00 | 10,650.00 | 9,840 |
| 29 Feb 2024 | 10,375.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 29,285 |
| 28 Feb 2024 | 10,500.00 | 10,700.00 | 10,265.00 | 10,550.00 | 10,550.00 | 10,931 |
| 27 Feb 2024 | 10,450.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 6,019 |
| 26 Feb 2024 | 10,275.00 | 10,589.50 | 10,250.00 | 10,450.00 | 10,450.00 | 10,009 |
| 23 Feb 2024 | 10,175.00 | 10,450.00 | 10,050.00 | 10,400.00 | 10,400.00 | 12,428 |
| 22 Feb 2024 | 10,150.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | 5,337 |
| 21 Feb 2024 | 10,325.00 | 10,325.00 | 10,000.00 | 10,150.00 | 10,150.00 | 17,445 |
| 20 Feb 2024 | 10,125.00 | 10,400.00 | 10,110.00 | 10,300.00 | 10,300.00 | 5,391 |
| 19 Feb 2024 | 10,150.00 | 10,250.00 | 10,002.50 | 10,200.00 | 10,200.00 | 1,641 |
| 16 Feb 2024 | 9,960.00 | 10,500.00 | 9,970.00 | 10,250.00 | 10,250.00 | 11,000 |
| 15 Feb 2024 | 9,840.00 | 10,000.00 | 9,851.25 | 9,980.00 | 9,980.00 | 4,060 |
| 14 Feb 2024 | 9,850.00 | 9,900.00 | 9,800.00 | 9,840.00 | 9,840.00 | 25,300 |
| 13 Feb 2024 | 9,800.00 | 9,980.00 | 9,761.40 | 9,860.00 | 9,860.00 | 3,279 |
| 12 Feb 2024 | 9,650.00 | 9,940.00 | 9,637.59 | 9,800.00 | 9,800.00 | 3,255 |
| 09 Feb 2024 | 9,590.00 | 9,800.00 | 9,503.00 | 9,800.00 | 9,800.00 | 1,726 |
| 08 Feb 2024 | 9,600.00 | 9,775.00 | 9,500.00 | 9,640.00 | 9,640.00 | 3,007 |
| 07 Feb 2024 | 9,650.00 | 9,698.00 | 9,502.00 | 9,620.00 | 9,620.00 | 3,703 |
| 06 Feb 2024 | 9,570.00 | 9,860.00 | 9,440.00 | 9,700.00 | 9,700.00 | 7,949 |
| 05 Feb 2024 | 9,650.00 | 9,700.00 | 9,440.00 | 9,700.00 | 9,700.00 | 4,015 |
| 02 Feb 2024 | 9,550.00 | 9,675.00 | 9,400.00 | 9,480.00 | 9,480.00 | 4,922 |
| 01 Feb 2024 | 9,600.00 | 9,700.00 | 9,460.00 | 9,500.00 | 9,500.00 | 5,785 |
| 31 Jan 2024 | 9,410.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,239 |
| 30 Jan 2024 | 9,410.00 | 9,500.00 | 9,320.00 | 9,420.00 | 9,420.00 | 15,506 |
| 29 Jan 2024 | 9,410.00 | 9,500.00 | 9,320.00 | 9,440.00 | 9,440.00 | 4,615 |
| 26 Jan 2024 | 9,500.00 | 9,556.00 | 9,362.80 | 9,380.00 | 9,380.00 | 4,851 |
| 25 Jan 2024 | 9,380.00 | 9,700.00 | 9,360.00 | 9,600.00 | 9,600.00 | 7,295 |
| 24 Jan 2024 | 9,440.00 | 9,460.00 | 9,301.60 | 9,400.00 | 9,400.00 | 5,075 |
| 23 Jan 2024 | 9,460.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 3,755 |
| 22 Jan 2024 | 9,550.00 | 9,560.00 | 9,420.00 | 9,500.00 | 9,500.00 | 6,338 |
| 19 Jan 2024 | 9,450.00 | 9,600.00 | 9,430.00 | 9,500.00 | 9,500.00 | 5,690 |
| 18 Jan 2024 | 9,350.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 9,604 |
| 17 Jan 2024 | 9,490.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3,551 |
| 16 Jan 2024 | 9,490.00 | 9,590.00 | 9,437.50 | 9,440.00 | 9,440.00 | 18,691 |
| 15 Jan 2024 | 9,526.00 | 9,580.00 | 9,400.00 | 9,480.00 | 9,480.00 | 5,378 |
| 12 Jan 2024 | 9,520.00 | 9,598.00 | 9,400.00 | 9,580.00 | 9,580.00 | 3,450 |
| 11 Jan 2024 | 9,620.00 | 9,650.00 | 9,420.00 | 9,620.00 | 9,620.00 | 10,655 |
| 10 Jan 2024 | 9,650.00 | 9,775.00 | 9,500.00 | 9,660.00 | 9,660.00 | 9,550 |
| 09 Jan 2024 | 9,220.00 | 9,800.00 | 9,247.68 | 9,640.00 | 9,640.00 | 6,022 |
| 08 Jan 2024 | 9,350.00 | 9,500.00 | 9,195.00 | 9,360.00 | 9,360.00 | 11,537 |
| 05 Jan 2024 | 9,530.00 | 9,510.00 | 9,250.00 | 9,400.00 | 9,400.00 | 8,640 |
| 04 Jan 2024 | 9,300.00 | 9,575.00 | 9,202.70 | 9,500.00 | 9,500.00 | 13,412 |
| 03 Jan 2024 | 9,270.00 | 9,490.00 | 9,100.00 | 9,300.00 | 9,300.00 | 3,522 |
| 02 Jan 2024 | 9,150.00 | 9,480.00 | 9,100.00 | 9,400.00 | 9,400.00 | 4,193 |
| 29 Dec 2023 | 9,100.00 | 9,190.00 | 9,100.00 | 9,120.00 | 9,120.00 | 766 |
| 28 Dec 2023 | 9,430.00 | 9,700.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3,436 |
| 27 Dec 2023 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3,728 |
| 22 Dec 2023 | 9,500.00 | 9,690.00 | 9,310.00 | 9,400.00 | 9,400.00 | 2,055 |
| 21 Dec 2023 | 9,500.00 | 9,700.00 | 9,300.00 | 9,480.00 | 9,480.00 | 9,009 |
| 20 Dec 2023 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 6,012 |
| 19 Dec 2023 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,506 |
| 18 Dec 2023 | 9,750.00 | 9,880.00 | 9,400.00 | 9,540.00 | 9,540.00 | 17,875 |
| 15 Dec 2023 | 9,350.00 | 9,900.00 | 9,410.00 | 9,900.00 | 9,900.00 | 9,571 |
| 14 Dec 2023 | 9,120.00 | 9,500.00 | 9,120.00 | 9,440.00 | 9,440.00 | 10,594 |
| 13 Dec 2023 | 9,120.00 | 9,237.60 | 9,050.00 | 9,120.00 | 9,120.00 | 2,699 |
| 12 Dec 2023 | 9,020.00 | 9,215.00 | 8,940.00 | 9,200.00 | 9,200.00 | 4,101 |
| 11 Dec 2023 | 9,110.00 | 9,220.00 | 8,900.00 | 9,080.00 | 9,080.00 | 3,052 |
| 08 Dec 2023 | 9,110.00 | 9,208.00 | 9,002.20 | 9,080.00 | 9,080.00 | 3,347 |
| 07 Dec 2023 | 9,110.00 | 9,220.00 | 9,025.00 | 9,100.00 | 9,100.00 | 11,008 |
| 06 Dec 2023 | 9,150.00 | 9,258.00 | 9,010.00 | 9,140.00 | 9,140.00 | 9,060 |
| 05 Dec 2023 | 9,270.00 | 9,300.00 | 9,000.00 | 9,080.00 | 9,080.00 | 7,023 |
| 04 Dec 2023 | 9,080.00 | 9,400.00 | 8,000.00 | 9,160.00 | 9,160.00 | 8,609 |
| 01 Dec 2023 | 9,070.00 | 9,140.00 | 9,005.00 | 9,060.00 | 9,060.00 | 6,709 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.