LSE - Delayed Quote GBp

Judges Scientific plc (JDG.L)

Compare
7,360.00
-240.00
(-3.16%)
At close: January 17 at 5:15:01 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257,530.007,600.007,300.007,360.007,360.0046,980
Jan 16, 20257,460.007,600.007,420.007,600.007,600.005,741
Jan 15, 20257,650.007,640.007,420.007,480.007,480.005,846
Jan 14, 20257,600.007,648.007,307.207,500.007,500.0021,244
Jan 13, 20257,900.008,000.007,425.007,560.007,560.0015,786
Jan 10, 20258,050.008,080.007,730.007,860.007,860.0015,751
Jan 9, 20258,380.008,370.008,025.008,100.008,100.0010,401
Jan 8, 20258,500.008,600.008,200.008,320.008,320.006,376
Jan 7, 20258,650.008,800.008,400.008,460.008,460.007,441
Jan 6, 20258,700.008,900.008,500.008,500.008,500.008,560
Jan 3, 20258,700.008,800.008,600.008,660.008,660.007,017
Jan 2, 20258,500.008,800.008,500.008,620.008,620.005,242
Dec 31, 20248,500.008,674.008,425.258,450.008,450.002,007
Dec 30, 20248,500.008,600.008,440.008,580.008,580.004,337
Dec 27, 20248,620.008,680.008,400.008,500.008,500.006,171
Dec 24, 20248,620.008,680.008,575.008,660.008,660.006,121
Dec 23, 20248,540.008,680.008,400.008,620.008,620.004,094
Dec 20, 20248,640.008,762.658,480.008,580.008,580.0021,045
Dec 19, 20248,690.008,778.208,500.008,620.008,620.008,453
Dec 18, 20248,700.008,800.008,600.008,760.008,760.007,073
Dec 17, 20248,640.008,800.008,600.008,700.008,700.009,717
Dec 16, 20248,550.008,650.008,500.008,600.008,600.0011,445
Dec 13, 20248,650.008,800.008,500.008,500.008,500.007,954
Dec 12, 20248,700.008,800.008,600.008,700.008,700.008,499
Dec 11, 20248,650.008,800.008,500.008,700.008,700.006,245
Dec 10, 20248,400.008,780.008,385.008,700.008,700.0010,931
Dec 9, 20248,450.008,560.008,340.008,420.008,420.008,696
Dec 6, 20248,450.008,540.008,360.008,400.008,400.008,428
Dec 5, 20248,460.008,560.008,360.008,480.008,480.0018,259
Dec 4, 20248,450.008,560.008,360.008,460.008,460.0013,252
Dec 3, 20248,450.008,600.008,300.008,400.008,400.0016,735
Dec 2, 20248,450.008,600.008,300.008,380.008,380.0013,024
Nov 29, 20248,450.008,600.008,300.008,400.008,400.0010,957
Nov 28, 20248,580.008,600.008,400.008,400.008,400.002,750
Nov 27, 20248,600.008,700.008,420.008,420.008,420.0023,509
Nov 26, 20248,460.008,650.008,360.008,600.008,600.0030,444
Nov 25, 20248,700.008,700.008,200.008,400.008,400.0052,978
Nov 22, 20248,750.008,808.008,600.008,660.008,660.0012,838
Nov 21, 20248,980.009,040.008,655.678,760.008,760.0016,536
Nov 20, 20249,110.009,155.008,820.009,000.009,000.0033,033
Nov 19, 20248,920.009,160.008,820.009,100.009,100.0023,369
Nov 18, 20248,520.009,200.008,200.009,060.009,060.00108,216
Nov 15, 202410,175.0010,350.0010,000.0010,250.0010,250.0055,932
Nov 14, 202410,010.0010,300.009,820.0010,200.0010,200.0019,513
Nov 13, 20249,950.0010,300.009,925.0010,300.0010,300.006,830
Nov 12, 20249,950.0010,150.009,800.0010,150.0010,150.0012,095
Nov 11, 20249,900.0010,200.009,800.0010,200.0010,200.0011,728
Nov 8, 20249,700.0010,000.009,600.0010,000.0010,000.005,499
Nov 7, 20249,650.009,840.009,500.009,800.009,800.002,789
Nov 6, 20249,350.009,800.009,302.009,700.009,700.0019,865
Nov 5, 20249,570.009,600.009,300.009,360.009,360.0025,056
Nov 4, 20249,410.009,600.009,320.009,500.009,500.0020,725
Nov 1, 20249,650.009,700.009,340.009,380.009,380.0030,296
Oct 31, 20249,200.009,865.009,100.009,560.009,560.0022,756
Oct 30, 20248,650.009,380.008,500.009,200.009,200.0026,116
Oct 29, 20248,550.008,700.008,400.008,680.008,680.007,496
Oct 28, 20248,360.008,618.188,300.008,600.008,600.0016,995
Oct 25, 20248,620.008,595.008,300.008,340.008,340.0019,470
Oct 24, 20248,850.008,900.008,565.008,580.008,580.009,005
Oct 23, 20248,800.008,998.008,765.008,840.008,840.007,272
Oct 22, 20248,500.009,000.008,466.009,000.009,000.0012,533
Oct 21, 20248,900.009,000.008,410.008,600.008,600.0017,254
Oct 18, 20249,050.009,100.008,800.008,840.008,840.0015,170
Oct 17, 20249,150.009,200.008,900.009,000.009,000.0021,424
Oct 16, 20249,300.009,400.009,000.009,100.009,100.0022,240
Oct 15, 20249,440.009,500.009,270.009,300.009,300.0022,310
Oct 14, 20249,300.009,500.009,160.009,160.009,160.003,502
Oct 11, 20249,430.009,500.009,180.009,400.009,400.0014,663
Oct 10, 2024 29.70 Dividend
Oct 10, 20249,290.009,500.009,299.809,500.009,500.0014,500
Oct 9, 20249,750.009,880.009,300.009,500.009,470.305,137
Oct 8, 20249,800.009,900.009,500.009,640.009,609.866,039
Oct 7, 20249,790.009,980.009,650.009,700.009,669.6725,150
Oct 4, 20249,770.009,980.009,600.009,800.009,769.3611,558
Oct 3, 20249,570.009,980.009,480.009,920.009,888.9925,642
Oct 2, 20249,520.009,600.009,440.009,580.009,550.0511,469
Oct 1, 20249,550.009,800.009,400.009,600.009,569.9957,533
Sep 30, 20249,400.009,860.009,300.009,860.009,829.1737,481
Sep 27, 20249,610.009,700.009,300.009,500.009,470.3046,479
Sep 26, 20249,860.0010,000.009,580.009,700.009,669.67203,473
Sep 25, 20249,850.0010,000.009,703.009,900.009,869.055,958
Sep 24, 202410,000.0010,100.009,800.009,940.009,908.928,689
Sep 23, 202410,035.0010,100.009,740.009,740.009,709.555,250
Sep 20, 20249,920.0010,100.009,840.0010,100.0010,068.428,051
Sep 19, 202410,175.0010,200.009,830.009,860.009,829.1729,995
Sep 18, 202410,475.0010,556.3310,300.0010,300.0010,267.808,782
Sep 17, 202410,500.0010,700.0010,400.0010,400.0010,367.4914,739
Sep 16, 202410,500.0010,700.0010,402.0010,700.0010,666.553,544
Sep 13, 202410,500.0010,800.0010,400.0010,800.0010,766.2450,130
Sep 12, 202410,575.0010,600.0010,400.0010,400.0010,367.492,461
Sep 11, 202410,600.0010,606.0910,550.0010,550.0010,517.024,353
Sep 10, 202410,600.0010,600.0010,050.0010,550.0010,517.0215,484
Sep 9, 202410,725.0010,790.0010,550.0010,600.0010,566.862,248
Sep 6, 202410,900.0011,000.0010,650.0010,650.0010,616.7111,323
Sep 5, 202411,000.0011,050.0010,600.0010,900.0010,865.9218,334
Sep 4, 202410,775.0011,225.0010,700.0011,100.0011,065.306,672
Sep 3, 202410,300.0010,800.0010,240.0010,800.0010,766.248,287
Sep 2, 202410,300.0010,500.0010,188.0010,250.0010,217.963,271
Aug 30, 202410,350.0010,500.0010,000.0010,450.0010,417.336,832
Aug 29, 202410,625.0010,750.0010,104.0010,250.0010,217.969,461
Aug 28, 202410,350.0010,500.0010,350.0010,450.0010,417.333,947
Aug 27, 202410,450.0010,600.0010,200.0010,450.0010,417.335,072
Aug 23, 202410,450.0010,600.0010,350.0010,500.0010,467.1733,532
Aug 22, 202410,450.0010,600.0010,306.9910,450.0010,417.336,398
Aug 21, 202410,475.0010,600.0010,395.0010,600.0010,566.862,774
Aug 20, 202410,575.0010,650.0010,425.0010,550.0010,517.023,791
Aug 19, 202410,400.0010,700.0010,300.0010,600.0010,566.868,954
Aug 16, 202410,350.0010,800.0010,200.0010,800.0010,766.243,394
Aug 15, 202410,375.0010,500.0010,203.0010,450.0010,417.3313,918
Aug 14, 202410,025.0010,250.0010,015.0010,150.0010,118.274,655
Aug 13, 20249,975.0010,150.009,935.0010,050.0010,018.585,872
Aug 12, 202410,125.0010,130.009,915.0010,000.009,968.746,425
Aug 9, 202410,075.0010,250.0010,000.0010,100.0010,068.4210,342
Aug 8, 202410,020.0010,150.009,700.0010,000.009,968.7420,041
Aug 7, 20249,750.0010,200.009,775.0010,100.0010,068.4220,317
Aug 6, 20249,620.009,800.009,420.009,800.009,769.3620,876
Aug 5, 20249,500.009,800.009,260.009,440.009,410.497,574
Aug 2, 20249,640.009,930.139,580.009,800.009,769.3637,343
Aug 1, 20249,850.0010,000.009,620.009,700.009,669.6714,150
Jul 31, 20249,840.0010,000.009,680.009,900.009,869.0517,429
Jul 30, 20249,910.0010,250.009,876.009,960.009,928.8621,485
Jul 29, 20249,600.0010,000.009,540.009,960.009,928.867,514
Jul 26, 20249,250.009,800.009,260.009,660.009,629.8053,114
Jul 25, 202410,200.0010,325.009,000.009,280.009,250.99175,876
Jul 24, 202411,350.0011,400.0011,200.0011,300.0011,264.672,231
Jul 23, 202411,300.0011,450.0011,250.0011,350.0011,314.527,403
Jul 22, 202411,475.0011,597.5011,200.0011,250.0011,214.837,504
Jul 19, 202411,525.0011,650.0011,350.0011,500.0011,464.054,031
Jul 18, 202411,300.0011,650.0011,200.0011,550.0011,513.8927,302
Jul 17, 202411,025.0011,390.0010,960.0011,350.0011,314.522,976
Jul 16, 202410,900.0011,200.0010,800.0011,000.0010,965.616,207
Jul 15, 202411,100.0011,300.0010,600.0010,600.0010,566.862,540
Jul 12, 202411,275.0011,350.0011,000.0011,000.0010,965.6131,221
Jul 11, 202411,250.0011,350.0011,200.0011,350.0011,314.529,993
Jul 10, 202411,075.0011,300.0011,000.0011,250.0011,214.8317,047
Jul 9, 202411,050.0011,300.0010,800.0011,300.0011,264.676,589
Jul 8, 202410,850.0011,000.0010,816.0011,000.0010,965.6114,450
Jul 5, 202410,600.0010,950.0010,660.0010,850.0010,816.089,929
Jul 4, 202410,450.0010,600.0010,400.0010,550.0010,517.023,076
Jul 3, 202410,525.0010,700.0010,200.0010,500.0010,467.176,229
Jul 2, 202410,150.0010,700.0010,212.5010,350.0010,317.6412,902
Jul 1, 202410,200.0010,300.0010,000.0010,200.0010,168.115,033
Jun 28, 202410,075.0010,300.0010,000.0010,150.0010,118.2741,750
Jun 27, 20249,600.0010,150.009,625.0010,100.0010,068.4251,718
Jun 26, 20249,200.009,680.009,122.009,660.009,629.805,466
Jun 25, 20249,260.009,360.009,000.009,200.009,171.24107,991
Jun 24, 20249,650.009,800.009,162.009,180.009,151.3014,808
Jun 21, 20249,750.009,900.009,300.009,400.009,370.616,888
Jun 20, 20249,950.009,990.009,741.609,760.009,729.4911,692
Jun 19, 202410,050.0010,000.009,900.009,900.009,869.0521,807
Jun 18, 20249,860.0010,200.009,834.0010,050.0010,018.5811,771
Jun 17, 202410,035.0010,100.009,800.009,900.009,869.052,612
Jun 14, 202410,085.0010,150.009,920.0010,150.0010,118.275,074
Jun 13, 202410,035.0010,200.009,920.0010,050.0010,018.588,022
Jun 12, 202410,175.0010,150.009,848.0010,000.009,968.746,093
Jun 11, 202410,425.0010,550.0010,150.0010,150.0010,118.275,514
Jun 10, 202410,075.0010,550.0010,080.0010,350.0010,317.644,522
Jun 7, 202410,750.0010,900.0010,201.5010,400.0010,367.499,431
Jun 6, 2024 68.00 Dividend
Jun 6, 202410,775.0010,787.8010,600.0010,650.0010,616.713,699
Jun 5, 202410,650.0011,000.0010,600.0010,700.0010,598.766,284
Jun 4, 202410,900.0011,000.0010,500.0010,500.0010,400.6512,805
Jun 3, 202411,400.0011,580.0010,800.0010,900.0010,796.874,658
May 31, 202411,250.0011,500.0011,150.0011,200.0011,094.0310,100
May 30, 202411,325.0011,500.0011,150.0011,300.0011,193.084,961
May 29, 202411,375.0011,540.0011,150.0011,300.0011,193.089,865
May 28, 202411,350.0011,590.0011,300.0011,400.0011,292.146,265
May 24, 202411,200.0011,500.0011,105.0011,500.0011,391.194,147
May 23, 202410,950.0011,340.0010,950.0011,300.0011,193.0843,016
May 22, 202410,775.0011,000.0010,700.0010,900.0010,796.873,918
May 21, 202411,075.0010,975.0010,612.5010,800.0010,697.8155,476
May 20, 202411,800.0012,000.0011,600.0011,650.0011,539.775,292
May 17, 202411,725.0012,000.0011,601.0011,650.0011,539.774,594
May 16, 202411,775.0011,900.0011,500.0011,650.0011,539.7733,652
May 15, 202411,900.0012,250.0011,650.0011,800.0011,688.352,893
May 14, 202411,950.0012,250.0011,800.0012,250.0012,134.097,601
May 13, 202411,775.0012,200.0011,700.0012,000.0011,886.4615,268
May 10, 202411,550.0012,000.0011,501.0012,000.0011,886.467,920
May 9, 202411,425.0011,750.0011,336.9711,750.0011,638.836,480
May 8, 202411,350.0011,500.0011,100.0011,400.0011,292.1418,397
May 7, 202411,350.0011,490.0011,200.0011,300.0011,193.089,296
May 3, 202411,275.0011,550.0011,150.0011,200.0011,094.037,050
May 2, 202411,150.0011,300.0011,100.0011,300.0011,193.085,046
May 1, 202411,150.0011,200.0011,100.0011,200.0011,094.031,570
Apr 30, 202411,125.0011,250.0011,000.0011,200.0011,094.038,443
Apr 29, 202411,050.0011,300.0010,900.0011,200.0011,094.0310,673
Apr 26, 202410,975.0011,200.0010,850.0011,150.0011,044.501,427
Apr 25, 202410,900.0011,100.0010,800.0010,900.0010,796.872,846
Apr 24, 202410,950.0011,150.0010,800.0010,900.0010,796.8710,115
Apr 23, 202410,725.0011,100.0010,650.0011,000.0010,895.929,551
Apr 22, 202410,925.0011,100.0010,450.0010,450.0010,351.132,734
Apr 19, 202410,975.0011,100.0010,750.0010,800.0010,697.817,760
Apr 18, 202410,850.0011,050.0010,837.5010,950.0010,846.4036,268
Apr 17, 202411,075.0011,087.5010,800.0010,950.0010,846.4021,231
Apr 16, 202411,175.0011,260.5010,900.0010,900.0010,796.8714,392
Apr 15, 202411,350.0011,500.0011,200.0011,350.0011,242.6144,517
Apr 12, 202411,250.0011,500.0011,200.0011,500.0011,391.199,198
Apr 11, 202411,100.0011,320.0011,000.0011,300.0011,193.087,078
Apr 10, 202410,925.0011,200.0010,817.3011,200.0011,094.037,392
Apr 9, 202411,125.0011,250.0010,800.0011,100.0010,994.987,728
Apr 8, 202410,675.0011,150.0010,500.0011,000.0010,895.927,918
Apr 5, 202410,675.0010,800.0010,500.0010,750.0010,648.294,837
Apr 4, 202410,475.0010,700.0010,350.0010,700.0010,598.764,471
Apr 3, 202410,650.0010,800.0010,400.0010,450.0010,351.136,959
Apr 2, 202410,225.0010,850.0010,100.0010,600.0010,499.719,412
Mar 28, 202410,400.0010,500.0010,100.0010,200.0010,103.4914,735
Mar 27, 202410,250.0010,500.0010,100.0010,300.0010,202.5421,816
Mar 26, 202410,200.0010,400.0010,000.0010,400.0010,301.6020,877
Mar 25, 202410,925.0010,944.0010,000.0010,200.0010,103.4915,955
Mar 22, 202411,150.0011,200.0010,800.0010,900.0010,796.877,932
Mar 21, 202411,150.0011,300.0010,560.0011,200.0011,094.0366,603
Mar 20, 202411,225.0011,600.0011,000.0011,600.0011,490.254,977
Mar 19, 202411,400.0011,400.0010,450.0011,350.0011,242.6111,999
Mar 18, 202411,375.0011,600.0011,300.0011,400.0011,292.148,129
Mar 15, 202411,725.0011,725.0011,300.0011,500.0011,391.198,054
Mar 14, 202411,775.0011,850.0011,650.0011,700.0011,589.30107,341
Mar 13, 202411,550.0011,897.5011,502.0011,800.0011,688.3514,570
Mar 12, 202411,350.0011,599.0011,200.0011,500.0011,391.193,484
Mar 11, 202411,275.0011,546.5011,150.0011,400.0011,292.1416,303
Mar 8, 202411,150.0011,399.0011,000.0011,350.0011,242.6117,303
Mar 7, 202411,175.0011,350.0011,000.0011,200.0011,094.0379,672
Mar 6, 202410,850.0011,300.0010,697.3311,150.0011,044.506,663
Mar 5, 202410,700.0011,000.0010,607.3510,950.0010,846.403,015
Mar 4, 202410,550.0010,800.0010,400.0010,700.0010,598.768,387
Mar 1, 202410,450.0010,800.0010,200.0010,650.0010,549.239,840
Feb 29, 202410,375.0010,700.0010,200.0010,700.0010,598.7629,285
Feb 28, 202410,500.0010,700.0010,265.0010,550.0010,450.1810,931
Feb 27, 202410,450.0010,700.0010,300.0010,700.0010,598.766,019
Feb 26, 202410,275.0010,589.5010,250.0010,450.0010,351.1310,009
Feb 23, 202410,175.0010,450.0010,050.0010,400.0010,301.6012,428
Feb 22, 202410,150.0010,300.0010,000.0010,150.0010,053.965,337
Feb 21, 202410,325.0010,325.0010,000.0010,150.0010,053.9617,445
Feb 20, 202410,125.0010,400.0010,110.0010,300.0010,202.545,391
Feb 19, 202410,150.0010,250.0010,002.5010,200.0010,103.491,641
Feb 16, 20249,960.0010,500.009,970.0010,250.0010,153.0211,000
Feb 15, 20249,840.0010,000.009,851.259,980.009,885.574,060
Feb 14, 20249,850.009,900.009,800.009,840.009,746.9025,300
Feb 13, 20249,800.009,980.009,761.409,860.009,766.713,279
Feb 12, 20249,650.009,940.009,637.599,800.009,707.283,255
Feb 9, 20249,590.009,800.009,503.009,800.009,707.281,726
Feb 8, 20249,600.009,775.009,500.009,640.009,548.793,007
Feb 7, 20249,650.009,698.009,502.009,620.009,528.983,703
Feb 6, 20249,570.009,860.009,440.009,700.009,608.227,949
Feb 5, 20249,650.009,700.009,440.009,700.009,608.224,015
Feb 2, 20249,550.009,675.009,400.009,480.009,390.304,922
Feb 1, 20249,600.009,700.009,460.009,500.009,410.115,785
Jan 31, 20249,410.009,500.009,200.009,200.009,112.958,239
Jan 30, 20249,410.009,500.009,320.009,420.009,330.8715,506
Jan 29, 20249,410.009,500.009,320.009,440.009,350.684,615
Jan 26, 20249,500.009,556.009,362.809,380.009,291.254,851
Jan 25, 20249,380.009,700.009,360.009,600.009,509.177,295
Jan 24, 20249,440.009,460.009,301.609,400.009,311.065,075
Jan 23, 20249,460.009,500.009,400.009,500.009,410.113,755
Jan 22, 20249,550.009,560.009,420.009,500.009,410.116,338
Jan 19, 20249,450.009,600.009,430.009,500.009,410.115,690
Jan 18, 20249,350.009,500.009,100.009,500.009,410.119,604
Jan 17, 20249,490.009,450.009,300.009,300.009,212.013,551

Related Tickers