Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J Sainsbury Plc Ord (OP: JSNSF )

3.300 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.310 5.310 5.310 5.310 290 -0.05(-0.93%)
Jan 30, 2013 5.251 5.360 5.251 5.360 3,260 +0.16(+3.16%)
Jan 29, 2013 5.266 5.266 5.196 5.196 4,960 +0.10(+1.88%)
Jan 28, 2013 5.100 5.100 5.100 5.100 200 -0.20(-3.77%)
Jan 25, 2013 5.202 5.300 5.202 5.300 380 +0.14(+2.78%)
Jan 24, 2013 5.157 5.157 5.157 5.157 7,350 -0.11(-2.15%)
Jan 23, 2013 5.270 5.270 5.270 5.270 420 +0.19(+3.74%)
Jan 18, 2013 5.080 5.080 5.080 0 -0.02(-0.39%)
Jan 16, 2013 5.100 5.100 5.100 5.100 5,070 -0.38(-6.93%)
Jan 14, 2013 5.480 5.480 5.480 5.480 330 +0.26(+4.98%)
Jan 09, 2013 5.220 5.220 5.220 0 -0.03(-0.57%)
Jan 08, 2013 5.340 5.340 5.250 5.250 350 -0.13(-2.46%)
Jan 07, 2013 5.383 5.383 5.383 5.383 4,220 +0.03(+0.61%)
Jan 02, 2013 5.350 5.350 5.350 5.350 0 -0.11(-2.01%)
Dec 31, 2012 5.550 5.550 5.460 5.460 3,290 -0.20(-3.53%)
Dec 28, 2012 5.575 5.660 5.575 5.660 760 +0.18(+3.28%)
Dec 27, 2012 5.597 5.597 5.480 5.480 2,600 -0.02(-0.36%)
Dec 26, 2012 5.590 5.590 5.500 5.500 530 +0.05(+0.92%)
Dec 24, 2012 5.550 5.550 5.450 5.450 4,790 -0.14(-2.50%)
Dec 21, 2012 5.650 5.650 5.550 5.590 1,860 -0.06(-1.06%)
Dec 20, 2012 5.660 5.700 5.650 5.650 3,120 +0.05(+0.89%)
Dec 19, 2012 5.783 5.783 5.600 5.600 2,600 -0.02(-0.36%)
Dec 18, 2012 5.620 5.620 5.600 5.620 5,760 +0.07(+1.26%)
Dec 17, 2012 5.550 5.550 5.510 5.550 680 +0.01(+0.18%)
Dec 14, 2012 5.540 5.540 5.540 5.540 1,150 +0.09(+1.65%)
Dec 13, 2012 5.450 5.450 5.450 5.450 130 -0.05(-0.91%)
Dec 12, 2012 5.564 5.564 5.500 5.500 2,850 +0.03(+0.55%)
Dec 11, 2012 5.650 5.650 5.470 5.470 5,790 +0.07(+1.30%)
Dec 10, 2012 5.400 5.400 5.400 5.400 420 +0.05(+0.93%)
Dec 06, 2012 5.350 5.350 5.350 5.350 0 -0.04(-0.74%)
Nov 30, 2012 5.390 5.390 5.390 8,110 -0.15(-2.71%)
Nov 29, 2012 5.540 5.540 5.540 5.540 830 +0.27(+5.12%)
Nov 28, 2012 5.310 5.310 5.270 5.270 880 -0.13(-2.41%)
Nov 27, 2012 5.400 5.400 5.400 5.400 720 +0.14(+2.66%)
Nov 26, 2012 5.260 5.260 5.260 5.260 730 -0.04(-0.75%)
Nov 24, 2012 5.292 5.300 5.292 5.300 898 +0.00(+0.00%)
Nov 23, 2012 5.292 5.300 5.292 5.300 898 +0.15(+2.91%)
Nov 21, 2012 5.150 5.150 5.150 5.150 190 -0.05(-0.96%)
Nov 20, 2012 5.290 5.290 5.200 5.200 320 +0.01(+0.19%)
Nov 16, 2012 5.190 5.190 5.190 0 -0.23(-4.24%)
Nov 13, 2012 5.420 5.420 5.420 2,630 -0.02(-0.37%)
Nov 12, 2012 5.400 5.440 5.400 5.440 500 -0.01(-0.18%)
Nov 09, 2012 5.450 5.450 5.450 5.450 1,250 -0.05(-0.91%)
Nov 08, 2012 5.500 5.500 5.500 5.500 360 +0.05(+0.92%)
Nov 07, 2012 5.450 5.450 5.450 5.450 1,570 -0.19(-3.37%)
Nov 06, 2012 5.470 5.640 5.470 5.640 2,770 +0.09(+1.62%)
Nov 05, 2012 5.550 5.550 5.550 5.550 1,120 -0.07(-1.25%)
Nov 02, 2012 5.620 5.620 5.620 5.620 610 +0.02(+0.36%)
Nov 01, 2012 5.600 5.600 5.600 5.600 780 +0.17(+3.13%)
Oct 31, 2012 5.430 5.430 5.430 5.430 1,240 -0.20(-3.55%)
Oct 26, 2012 5.630 5.630 5.630 0 +0.03(+0.54%)
Oct 24, 2012 5.600 5.600 5.600 0 +0.20(+3.70%)
Oct 23, 2012 5.400 5.400 5.400 5.400 1,390 -0.30(-5.26%)
Oct 18, 2012 5.700 5.700 5.700 5.700 0 +0.20(+3.64%)
Oct 17, 2012 5.500 5.500 5.500 5.500 420 -0.20(-3.51%)
Oct 12, 2012 5.700 5.700 5.700 0 +0.10(+1.79%)
Oct 11, 2012 5.700 5.700 5.600 5.600 1,610 +0.00(+0.00%)
Oct 10, 2012 4.571 5.686 4.571 5.600 2,140 -0.11(-2.00%)
Oct 06, 2012 5.714 5.714 5.714 0 +0.00(+0.00%)
Oct 05, 2012 5.714 5.714 5.714 5.714 390 +0.10(+1.85%)
Oct 04, 2012 5.610 5.610 5.610 5.610 160 +0.01(+0.18%)
Oct 03, 2012 5.600 5.600 5.600 5.600 170 +0.02(+0.43%)
Oct 01, 2012 5.576 5.576 5.576 5.576 750 +0.01(+0.11%)
Sep 27, 2012 5.570 5.570 5.570 0 -0.04(-0.78%)
Sep 26, 2012 5.614 5.614 5.614 5.614 1,130 +0.04(+0.79%)
Sep 25, 2012 5.570 5.570 5.570 5.570 710 +0.05(+0.91%)
Sep 21, 2012 5.520 5.520 5.520 0 +0.07(+1.28%)
Sep 20, 2012 5.450 5.450 5.450 5.450 170 -0.02(-0.37%)
Sep 19, 2012 5.480 5.480 5.450 5.470 1,880 +0.02(+0.37%)
Sep 18, 2012 5.516 5.516 5.450 5.450 460 +0.00(+0.00%)
Sep 14, 2012 5.450 5.450 5.450 0 +0.10(+1.87%)
Sep 13, 2012 5.350 5.350 5.350 5.350 140 +0.14(+2.69%)
Sep 11, 2012 5.210 5.210 5.210 0 -0.03(-0.57%)
Sep 10, 2012 5.240 5.240 5.240 5.240 420 +0.04(+0.77%)
Sep 06, 2012 5.200 5.200 5.200 0 +0.15(+2.97%)
Sep 05, 2012 5.070 5.070 5.050 5.050 400 +0.05(+1.00%)
Sep 04, 2012 5.100 5.100 5.000 5.000 647 -0.16(-3.10%)
Aug 30, 2012 5.160 5.160 5.160 5.160 0 -0.03(-0.58%)
Aug 29, 2012 5.244 5.500 5.190 5.190 4,240 +0.07(+1.37%)
Aug 27, 2012 4.970 5.120 4.970 5.120 650 +0.02(+0.39%)
Aug 24, 2012 5.100 5.100 5.100 5.100 150 -0.07(-1.35%)
Aug 23, 2012 4.990 5.170 4.990 5.170 430 +0.05(+0.98%)
Aug 22, 2012 5.120 5.120 5.120 5.120 690 +0.02(+0.39%)
Aug 20, 2012 5.100 5.100 5.100 0 -0.07(-1.35%)
Aug 17, 2012 5.170 5.170 5.170 5.170 1,100 +0.01(+0.19%)
Aug 16, 2012 5.160 5.160 5.160 5.160 400 +0.06(+1.18%)
Aug 15, 2012 5.163 5.163 5.100 5.100 980 -0.05(-1.01%)
Aug 14, 2012 5.145 5.152 5.145 5.152 530 +0.11(+2.22%)
Aug 13, 2012 5.040 5.040 5.040 5.040 140 +0.04(+0.80%)
Aug 11, 2012 4.980 5.000 4.980 5.000 1,832 +0.00(+0.00%)
Aug 10, 2012 4.950 5.000 4.980 5.000 1,832 +0.05(+1.01%)
Aug 09, 2012 4.950 4.950 4.950 4.950 2,524 -0.05(-1.00%)
Aug 07, 2012 5.000 5.000 5.000 0 +0.04(+0.81%)
Aug 06, 2012 4.960 4.960 4.950 4.960 680 +0.01(+0.20%)
Aug 03, 2012 5.000 5.000 4.950 4.950 2,480 +0.03(+0.61%)
Aug 02, 2012 4.920 4.920 4.920 4.920 570 -0.03(-0.61%)
Aug 01, 2012 4.950 4.950 4.950 4.950 180 -0.07(-1.39%)
Jul 31, 2012 4.950 5.020 4.950 5.020 590 +0.17(+3.51%)
Jul 30, 2012 4.999 4.999 4.850 4.850 650 -0.15(-3.00%)
Jul 27, 2012 5.000 5.000 5.000 5.000 480 +0.30(+6.38%)
Jul 25, 2012 4.700 4.700 4.700 0 -0.03(-0.63%)
Jul 24, 2012 4.700 4.730 4.700 4.730 2,270 -0.12(-2.47%)
Jul 20, 2012 4.850 4.850 4.850 0 -0.25(-4.90%)
Jul 19, 2012 4.900 5.100 4.900 5.100 1,220 +0.32(+6.69%)
Jul 17, 2012 4.780 4.780 4.780 0 -0.11(-2.27%)
Jul 16, 2012 4.891 4.891 4.891 4.891 160 +0.24(+5.18%)
Jul 14, 2012 4.770 4.770 4.650 4.650 460 +0.00(+0.00%)
Jul 13, 2012 4.770 4.770 4.650 4.650 460 -0.01(-0.21%)
Jul 12, 2012 4.660 4.660 4.660 4.660 2,360 -0.19(-3.92%)
Jul 11, 2012 4.740 4.850 4.740 4.850 1,830 +0.10(+2.11%)
Jul 06, 2012 4.750 4.750 4.750 0 +0.17(+3.71%)
Jul 05, 2012 4.700 4.700 4.580 4.580 3,170 -0.18(-3.78%)
Jul 03, 2012 4.760 4.760 4.760 4.760 100 +0.11(+2.37%)
Jun 29, 2012 4.650 4.650 4.650 0 +0.14(+3.10%)
Jun 28, 2012 4.520 4.520 4.510 4.510 590 -0.01(-0.22%)
Jun 27, 2012 4.520 4.520 4.520 4.520 340 +0.15(+3.43%)
Jun 25, 2012 4.370 4.370 4.370 0 -0.12(-2.67%)
Jun 21, 2012 4.490 4.490 4.490 0 -0.08(-1.75%)
Jun 20, 2012 4.570 4.570 4.570 4.570 1,810 +0.07(+1.56%)
Jun 19, 2012 4.470 4.500 4.470 4.500 1,770 +0.01(+0.27%)
Jun 18, 2012 4.488 4.488 4.488 4.488 110 +0.15(+3.41%)
Jun 15, 2012 4.340 4.340 4.340 4.340 350 -0.21(-4.62%)
Jun 14, 2012 4.443 4.550 4.443 4.550 860 +0.20(+4.60%)
Jun 13, 2012 4.320 4.350 4.320 4.350 2,760 -0.10(-2.25%)
Jun 12, 2012 4.462 4.462 4.450 4.450 1,080 +0.09(+2.06%)
Jun 11, 2012 4.350 4.420 4.350 4.360 9,640 -0.04(-0.91%)
Jun 08, 2012 4.390 4.400 4.390 4.400 1,850 +0.05(+1.15%)
Jun 06, 2012 4.350 4.350 4.350 0 +0.05(+1.16%)
Jun 05, 2012 4.300 4.300 4.300 4.300 660 +0.01(+0.23%)
Jun 04, 2012 4.280 4.290 4.280 4.290 500 -0.01(-0.23%)
Jun 01, 2012 4.300 4.300 4.300 4.300 510 -0.04(-0.92%)
May 31, 2012 4.350 4.350 4.340 4.340 3,450 -0.06(-1.36%)
May 30, 2012 4.450 4.450 4.400 4.400 1,480 -0.15(-3.30%)
May 25, 2012 4.550 4.550 4.550 0 -0.01(-0.22%)
May 24, 2012 4.560 4.560 4.560 4.560 290 +0.01(+0.22%)
May 23, 2012 4.550 4.550 4.550 4.550 260 -0.07(-1.50%)
May 21, 2012 4.619 4.619 4.619 0 +0.05(+1.08%)
May 18, 2012 4.610 4.610 4.570 4.570 3,010 +0.02(+0.44%)
May 17, 2012 4.708 4.708 4.500 4.550 3,505 -0.30(-6.19%)
May 16, 2012 4.880 4.880 4.720 4.850 900 +0.00(+0.00%)
May 15, 2012 4.930 4.930 4.850 4.850 990 -0.18(-3.58%)
May 11, 2012 5.030 5.030 5.030 0 +0.18(+3.71%)
May 10, 2012 4.850 4.850 4.850 4.850 680 +0.00(+0.00%)
May 09, 2012 4.820 4.850 4.820 4.850 1,400 +0.03(+0.62%)
May 08, 2012 4.884 4.884 4.820 4.820 330 -0.03(-0.62%)
May 07, 2012 4.900 4.900 4.850 4.850 950 -0.08(-1.62%)
May 03, 2012 4.930 4.930 4.930 1,740 -0.09(-1.79%)
May 01, 2012 5.020 5.020 5.020 0 +0.13(+2.66%)
Apr 30, 2012 4.900 4.900 4.890 4.890 10,610 -0.22(-4.31%)
Apr 27, 2012 4.995 5.110 4.995 5.110 590 +0.23(+4.71%)
Apr 26, 2012 4.870 4.880 4.870 4.880 3,610 -0.08(-1.62%)
Apr 24, 2012 4.960 4.960 4.960 0 +0.09(+1.86%)
Apr 23, 2012 4.900 4.900 4.870 4.870 1,720 -0.16(-3.22%)
Apr 20, 2012 5.032 5.032 5.032 5.032 370 +0.08(+1.66%)
Apr 19, 2012 4.950 4.950 4.900 4.950 1,260 +0.10(+2.06%)
Apr 18, 2012 4.850 4.850 4.850 4.850 190 +0.00(+0.00%)
Apr 17, 2012 4.870 4.870 4.850 4.850 900 +0.07(+1.46%)
Apr 12, 2012 4.780 4.780 4.780 0 +0.06(+1.27%)
Apr 11, 2012 4.730 4.730 4.720 4.720 980 +0.12(+2.61%)
Apr 10, 2012 4.739 4.739 4.600 4.600 650 -0.10(-2.13%)
Apr 09, 2012 4.700 4.700 4.700 4.700 220 -0.03(-0.63%)
Apr 04, 2012 4.730 4.730 4.730 0 +0.17(+3.73%)
Apr 03, 2012 4.991 4.991 4.560 4.560 980 -0.34(-6.94%)
Apr 02, 2012 4.900 4.900 4.900 4.900 150 +0.00(+0.00%)
Mar 30, 2012 4.900 4.900 4.900 4.900 710 -0.05(-1.01%)
Mar 28, 2012 4.950 4.950 4.950 0 +0.05(+1.02%)
Mar 27, 2012 4.960 4.960 4.900 4.900 400 -0.10(-2.00%)
Mar 26, 2012 4.940 5.000 4.940 5.000 1,130 +0.07(+1.42%)
Mar 23, 2012 4.890 4.930 4.890 4.930 640 +0.03(+0.61%)
Mar 22, 2012 5.000 5.000 4.850 4.900 23,200 -0.10(-2.00%)
Mar 21, 2012 4.900 5.047 4.900 5.000 1,850 +0.11(+2.23%)
Mar 20, 2012 4.891 4.891 4.891 4.891 6,490 +0.19(+4.06%)
Mar 19, 2012 4.900 4.900 2.800 4.700 3,220 -0.05(-1.05%)
Mar 16, 2012 4.750 4.750 4.750 4.750 1,000 +0.12(+2.59%)
Mar 15, 2012 4.630 4.630 4.630 4.630 300 +0.00(+0.00%)
Mar 14, 2012 4.723 4.723 4.630 4.630 490 -0.01(-0.22%)
Mar 12, 2012 4.640 4.640 4.640 0 +0.04(+0.87%)
Mar 09, 2012 4.600 4.600 4.600 4.600 500 +0.10(+2.22%)
Mar 07, 2012 4.500 4.500 4.500 0 +0.05(+1.12%)
Mar 06, 2012 4.460 4.460 4.450 4.450 810 -0.15(-3.26%)
Mar 05, 2012 4.600 4.600 4.600 4.600 1,770 -0.10(-2.13%)
Feb 29, 2012 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 28, 2012 4.700 4.700 4.700 4.700 760 +0.02(+0.43%)
Feb 24, 2012 4.680 4.680 4.680 1,400 -0.02(-0.43%)
Feb 23, 2012 4.600 4.700 4.600 4.700 2,640 +0.03(+0.64%)
Feb 22, 2012 4.700 4.700 4.670 4.670 570 -0.08(-1.68%)
Feb 21, 2012 4.750 4.750 4.750 4.750 150 +0.10(+2.15%)
Feb 17, 2012 4.650 4.650 4.650 4.650 270 +0.20(+4.49%)
Feb 15, 2012 4.450 4.450 4.450 8,200 -0.05(-1.11%)
Feb 14, 2012 4.580 4.580 4.500 4.500 3,630 +0.00(+0.00%)
Feb 13, 2012 4.560 4.560 4.500 4.500 1,040 -0.12(-2.60%)
Feb 10, 2012 4.500 4.620 4.500 4.620 2,780 +0.06(+1.32%)
Feb 09, 2012 4.560 4.560 4.560 4.560 1,400 -0.05(-1.08%)
Feb 07, 2012 4.610 4.610 4.610 0 -0.01(-0.22%)
Feb 06, 2012 4.600 4.620 4.600 4.620 4,700 +0.02(+0.43%)
Feb 03, 2012 4.600 4.600 4.600 4.600 150 +0.10(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.