Judges Scientific plc (JDG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:52AM BST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 8,750.00 | 8,976.40 | 8,750.00 | 8,976.40 | 8,976.40 | 620 |
| 24 Mar 2023 | 8,600.00 | 8,900.00 | 8,500.00 | 8,820.00 | 8,820.00 | 3,946 |
| 23 Mar 2023 | 8,770.00 | 8,788.00 | 8,500.00 | 8,600.00 | 8,600.00 | 11,842 |
| 22 Mar 2023 | 8,960.00 | 9,020.00 | 8,535.00 | 8,780.00 | 8,780.00 | 19,601 |
| 21 Mar 2023 | 9,240.00 | 9,300.00 | 8,820.00 | 8,920.00 | 8,920.00 | 12,669 |
| 20 Mar 2023 | 9,220.00 | 9,296.80 | 9,180.00 | 9,200.00 | 9,200.00 | 6,524 |
| 17 Mar 2023 | 9,160.00 | 9,300.00 | 9,140.00 | 9,240.00 | 9,240.00 | 7,105 |
| 16 Mar 2023 | 9,220.00 | 9,282.40 | 9,120.00 | 9,180.00 | 9,180.00 | 8,897 |
| 15 Mar 2023 | 9,140.00 | 9,300.00 | 9,105.00 | 9,300.00 | 9,300.00 | 10,917 |
| 14 Mar 2023 | 8,950.00 | 9,200.00 | 8,910.00 | 9,120.00 | 9,120.00 | 5,280 |
| 13 Mar 2023 | 9,140.00 | 9,300.00 | 8,930.25 | 8,950.00 | 8,950.00 | 5,688 |
| 10 Mar 2023 | 9,150.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3,034 |
| 09 Mar 2023 | 9,290.00 | 9,340.00 | 9,250.00 | 9,320.00 | 9,320.00 | 2,307 |
| 08 Mar 2023 | 9,320.00 | 9,380.00 | 9,240.00 | 9,290.00 | 9,290.00 | 11,730 |
| 07 Mar 2023 | 9,400.00 | 9,498.00 | 9,240.00 | 9,300.00 | 9,300.00 | 9,829 |
| 06 Mar 2023 | 9,200.00 | 9,496.00 | 9,200.00 | 9,400.00 | 9,400.00 | 3,917 |
| 03 Mar 2023 | 9,430.00 | 9,460.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3,964 |
| 02 Mar 2023 | 9,430.00 | 9,500.00 | 9,333.00 | 9,430.00 | 9,430.00 | 4,821 |
| 01 Mar 2023 | 9,280.00 | 9,560.00 | 9,300.00 | 9,560.00 | 9,560.00 | 9,236 |
| 28 Feb 2023 | 9,360.00 | 9,500.00 | 9,220.00 | 9,500.00 | 9,500.00 | 48,598 |
| 27 Feb 2023 | 9,210.00 | 9,500.00 | 9,225.00 | 9,360.00 | 9,360.00 | 6,295 |
| 24 Feb 2023 | 9,360.00 | 9,335.00 | 9,100.00 | 9,100.00 | 9,100.00 | 10,552 |
| 23 Feb 2023 | 9,340.00 | 9,400.00 | 9,220.00 | 9,320.00 | 9,320.00 | 1,710 |
| 22 Feb 2023 | 9,390.00 | 9,425.00 | 9,202.00 | 9,360.00 | 9,360.00 | 2,838 |
| 21 Feb 2023 | 9,500.00 | 9,600.00 | 9,304.00 | 9,500.00 | 9,500.00 | 3,317 |
| 20 Feb 2023 | 9,420.00 | 9,598.80 | 9,400.00 | 9,520.00 | 9,520.00 | 9,233 |
| 17 Feb 2023 | 9,200.00 | 9,600.00 | 9,140.00 | 9,360.00 | 9,360.00 | 16,946 |
| 16 Feb 2023 | 8,970.00 | 9,600.00 | 9,099.00 | 9,600.00 | 9,600.00 | 2,211 |
| 15 Feb 2023 | 8,820.00 | 9,199.20 | 8,800.00 | 9,160.00 | 9,160.00 | 5,875 |
| 14 Feb 2023 | 8,690.00 | 8,900.00 | 8,710.00 | 8,820.00 | 8,820.00 | 4,817 |
| 13 Feb 2023 | 8,500.00 | 8,760.00 | 8,460.00 | 8,600.00 | 8,600.00 | 4,989 |
| 10 Feb 2023 | 8,680.00 | 8,760.00 | 8,500.00 | 8,600.00 | 8,600.00 | 5,684 |
| 09 Feb 2023 | 8,630.00 | 8,740.00 | 8,620.00 | 8,640.00 | 8,640.00 | 1,051 |
| 08 Feb 2023 | 8,650.00 | 8,744.00 | 8,505.00 | 8,600.00 | 8,600.00 | 6,460 |
| 07 Feb 2023 | 8,720.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,529 |
| 06 Feb 2023 | 8,490.00 | 8,880.00 | 8,380.00 | 8,720.00 | 8,720.00 | 31,645 |
| 03 Feb 2023 | 8,400.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 4,353 |
| 02 Feb 2023 | 8,400.00 | 8,500.00 | 8,300.00 | 8,440.00 | 8,440.00 | 25,448 |
| 01 Feb 2023 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 8,177 |
| 31 Jan 2023 | 8,240.00 | 8,440.00 | 8,125.00 | 8,380.00 | 8,380.00 | 13,862 |
| 30 Jan 2023 | 8,170.00 | 8,480.00 | 8,155.00 | 8,480.00 | 8,480.00 | 5,031 |
| 27 Jan 2023 | 8,030.00 | 8,260.00 | 8,000.00 | 8,260.00 | 8,260.00 | 1,896 |
| 26 Jan 2023 | 7,990.00 | 8,060.00 | 7,940.00 | 8,060.00 | 8,060.00 | 1,059 |
| 25 Jan 2023 | 7,970.00 | 8,060.00 | 7,960.00 | 8,060.00 | 8,060.00 | 1,612 |
| 24 Jan 2023 | 8,010.00 | 8,040.00 | 7,932.00 | 8,000.00 | 8,000.00 | 15,635 |
| 23 Jan 2023 | 7,950.00 | 8,175.00 | 7,965.00 | 7,980.00 | 7,980.00 | 5,532 |
| 20 Jan 2023 | 7,950.00 | 8,100.00 | 7,720.00 | 8,000.00 | 8,000.00 | 1,609 |
| 19 Jan 2023 | 8,150.00 | 8,220.00 | 7,900.00 | 8,100.00 | 8,100.00 | 2,641 |
| 18 Jan 2023 | 8,040.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | 1,301 |
| 17 Jan 2023 | 8,190.00 | 8,270.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2,633 |
| 16 Jan 2023 | 8,190.00 | 8,280.00 | 7,940.00 | 8,200.00 | 8,200.00 | 2,686 |
| 13 Jan 2023 | 8,190.00 | 8,640.00 | 8,100.00 | 8,640.00 | 8,640.00 | 3,007 |
| 12 Jan 2023 | 8,190.00 | 8,250.00 | 8,102.00 | 8,240.00 | 8,240.00 | 3,094 |
| 11 Jan 2023 | 8,220.00 | 8,252.00 | 8,135.00 | 8,190.00 | 8,190.00 | 3,238 |
| 10 Jan 2023 | 8,260.00 | 8,300.00 | 8,200.00 | 8,220.00 | 8,220.00 | 10,235 |
| 09 Jan 2023 | 8,260.00 | 8,300.00 | 8,220.00 | 8,260.00 | 8,260.00 | 12,016 |
| 06 Jan 2023 | 8,250.00 | 8,300.00 | 8,220.00 | 8,220.00 | 8,220.00 | 3,388 |
| 05 Jan 2023 | 8,310.00 | 8,310.00 | 8,220.00 | 8,280.00 | 8,280.00 | 20,427 |
| 04 Jan 2023 | 8,310.00 | 8,380.00 | 8,220.00 | 8,320.00 | 8,320.00 | 3,059 |
| 03 Jan 2023 | 8,470.00 | 8,441.20 | 8,320.00 | 8,320.00 | 8,320.00 | 5,806 |
| 30 Dec 2022 | 8,370.00 | 8,441.20 | 8,400.00 | 8,440.00 | 8,440.00 | 1,128 |
| 29 Dec 2022 | 8,160.00 | 8,396.00 | 8,120.00 | 8,380.00 | 8,380.00 | 3,900 |
| 28 Dec 2022 | 8,210.00 | 8,300.00 | 8,120.00 | 8,140.00 | 8,140.00 | 5,661 |
| 23 Dec 2022 | 8,400.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,676 |
| 22 Dec 2022 | 8,480.00 | 8,495.00 | 8,260.00 | 8,300.00 | 8,300.00 | 2,297 |
| 21 Dec 2022 | 8,490.00 | 8,580.00 | 8,420.00 | 8,480.00 | 8,480.00 | 2,108 |
| 20 Dec 2022 | 8,380.00 | 8,540.00 | 8,342.00 | 8,540.00 | 8,540.00 | 2,962 |
| 19 Dec 2022 | 8,300.00 | 8,444.00 | 8,180.00 | 8,420.00 | 8,420.00 | 1,653 |
| 16 Dec 2022 | 8,290.00 | 8,400.00 | 7,666.67 | 8,400.00 | 8,400.00 | 3,395 |
| 15 Dec 2022 | 8,280.00 | 8,400.00 | 8,236.00 | 8,380.00 | 8,380.00 | 10,804 |
| 14 Dec 2022 | 8,240.00 | 8,330.00 | 8,180.00 | 8,280.00 | 8,280.00 | 31,974 |
| 13 Dec 2022 | 8,100.00 | 8,604.30 | 8,020.00 | 8,600.00 | 8,600.00 | 10,912 |
| 12 Dec 2022 | 8,240.00 | 8,230.00 | 8,020.00 | 8,100.00 | 8,100.00 | 16,743 |
| 09 Dec 2022 | 8,240.00 | 8,380.00 | 8,100.00 | 8,240.00 | 8,240.00 | 3,945 |
| 08 Dec 2022 | 8,150.00 | 8,377.20 | 8,140.00 | 8,140.00 | 8,140.00 | 19,655 |
| 07 Dec 2022 | 8,200.00 | 8,440.00 | 8,000.00 | 8,440.00 | 8,440.00 | 6,048 |
| 06 Dec 2022 | 8,060.00 | 8,210.00 | 8,012.00 | 8,200.00 | 8,200.00 | 3,507 |
| 05 Dec 2022 | 7,740.00 | 8,120.00 | 7,740.00 | 8,060.00 | 8,060.00 | 4,048 |
| 02 Dec 2022 | 7,750.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,740.00 | 2,587 |
| 01 Dec 2022 | 7,900.00 | 7,997.50 | 7,700.00 | 7,700.00 | 7,700.00 | 2,573 |
| 30 Nov 2022 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 10,141 |
| 29 Nov 2022 | 7,750.00 | 8,000.00 | 7,700.00 | 7,840.00 | 7,840.00 | 31,775 |
| 28 Nov 2022 | 7,700.00 | 7,800.00 | 7,693.00 | 7,780.00 | 7,780.00 | 1,690 |
| 25 Nov 2022 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 2,564 |
| 24 Nov 2022 | 7,700.00 | 7,800.00 | 7,675.00 | 7,700.00 | 7,700.00 | 15,312 |
| 23 Nov 2022 | 7,650.00 | 7,800.00 | 7,550.00 | 7,680.00 | 7,680.00 | 4,023 |
| 22 Nov 2022 | 7,600.00 | 7,800.00 | 7,500.00 | 7,650.00 | 7,650.00 | 3,761 |
| 21 Nov 2022 | 7,600.00 | 7,696.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,181 |
| 18 Nov 2022 | 7,600.00 | 7,650.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2,354 |
| 17 Nov 2022 | 7,600.00 | 7,700.00 | 7,533.00 | 7,680.00 | 7,680.00 | 2,711 |
| 16 Nov 2022 | 7,700.00 | 7,740.00 | 7,400.00 | 7,740.00 | 7,740.00 | 41,511 |
| 15 Nov 2022 | 7,750.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | 15,032 |
| 14 Nov 2022 | 7,700.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 16,737 |
| 11 Nov 2022 | 7,450.00 | 7,800.00 | 7,300.00 | 7,740.00 | 7,740.00 | 15,728 |
| 10 Nov 2022 | 7,450.00 | 7,600.00 | 7,300.00 | 7,540.00 | 7,540.00 | 2,978 |
| 09 Nov 2022 | 7,410.00 | 7,600.00 | 7,265.00 | 7,600.00 | 7,600.00 | 2,057 |
| 08 Nov 2022 | 7,600.00 | 7,615.00 | 7,200.00 | 7,410.00 | 7,410.00 | 23,521 |
| 07 Nov 2022 | 7,700.00 | 7,718.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,839 |
| 04 Nov 2022 | 7,750.00 | 7,875.00 | 7,600.00 | 7,680.00 | 7,680.00 | 4,652 |
| 03 Nov 2022 | 7,750.00 | 7,900.00 | 7,600.00 | 7,720.00 | 7,720.00 | 3,625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
