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

J Sainsbury Plc Ord (OP: JSNSF )

3.500 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, May 30, 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, 2020 2.600 2.600 2.600 0 -0.15(-5.45%)
Jan 30, 2020 2.600 2.750 2.600 2.750 2,151 +0.14(+5.36%)
Jan 28, 2020 2.610 2.610 2.610 0 -0.15(-5.43%)
Jan 27, 2020 2.600 2.760 2.600 2.760 3,722 +0.09(+3.37%)
Jan 24, 2020 2.670 2.670 2.670 2.670 1,300 -0.14(-5.02%)
Jan 21, 2020 2.811 2.811 2.811 0 +0.05(+1.85%)
Jan 16, 2020 2.760 2.760 2.760 0 +0.01(+0.36%)
Jan 15, 2020 2.800 2.800 2.750 2.750 2,099 -0.05(-1.79%)
Jan 13, 2020 2.800 2.800 2.800 0 -0.17(-5.72%)
Jan 10, 2020 2.970 2.970 2.970 2.970 3,800 +0.11(+3.85%)
Jan 09, 2020 2.860 2.860 2.860 2.860 630 -0.20(-6.54%)
Jan 08, 2020 3.060 3.060 3.060 2,023 +0.00(+0.00%)
Jan 07, 2020 3.060 3.060 3.060 12,957 +0.00(+0.00%)
Jan 06, 2020 3.060 3.060 3.060 3.060 4,455 +0.16(+5.52%)
Jan 03, 2020 3.000 3.000 2.900 2.900 1,800 -0.10(-3.33%)
Jan 02, 2020 3.000 3.000 3.000 3.000 1,276 +0.00(+0.00%)
Dec 31, 2019 3.000 3.000 3.000 3.000 400 -0.16(-5.06%)
Dec 30, 2019 3.078 3.160 3.050 3.160 8,121 +0.09(+2.93%)
Dec 27, 2019 3.020 3.150 3.020 3.070 35,600 -0.01(-0.32%)
Dec 26, 2019 2.960 3.080 2.960 3.080 1,749 +0.06(+1.82%)
Dec 24, 2019 3.025 3.025 3.025 3.025 900 +0.02(+0.55%)
Dec 23, 2019 2.980 3.009 2.980 3.009 3,959 +0.02(+0.75%)
Dec 20, 2019 2.980 2.986 2.980 2.986 700 -0.00(-0.13%)
Dec 19, 2019 2.980 2.990 2.980 2.990 16,885 +0.00(+0.00%)
Dec 18, 2019 3.035 3.035 2.990 2.990 22,018 +0.03(+1.01%)
Dec 17, 2019 2.960 2.960 2.960 2.960 1,024 +0.13(+4.48%)
Dec 16, 2019 2.833 2.833 2.833 1 +0.00(+0.00%)
Dec 12, 2019 2.833 2.833 2.833 0 -0.02(-0.60%)
Dec 10, 2019 2.850 2.850 2.850 0 -0.15(-5.00%)
Dec 09, 2019 2.965 3.000 2.965 3.000 19,506 +0.13(+4.53%)
Dec 06, 2019 2.830 2.970 2.830 2.870 30,300 +0.09(+3.24%)
Dec 05, 2019 2.829 2.829 2.780 2.780 3,297 +0.06(+2.21%)
Dec 04, 2019 2.720 2.720 2.720 2.720 8,011 +0.04(+1.49%)
Dec 03, 2019 2.773 2.773 2.680 2.680 15,876 -0.17(-5.96%)
Dec 02, 2019 2.850 2.850 2.850 2.850 2,275 +0.07(+2.52%)
Nov 27, 2019 2.780 2.780 2.780 0 -0.01(-0.18%)
Nov 26, 2019 2.785 2.785 2.785 2.785 210 +0.06(+2.01%)
Nov 25, 2019 2.730 2.730 2.730 2.730 537 +0.03(+1.15%)
Nov 22, 2019 2.690 2.765 2.690 2.699 2,500 -0.12(-4.29%)
Nov 21, 2019 2.740 2.820 2.660 2.820 14,895 +0.17(+6.42%)
Nov 20, 2019 2.730 2.800 2.650 2.650 1,546 -0.15(-5.36%)
Nov 19, 2019 2.800 2.800 2.800 2.800 897 +0.16(+6.06%)
Nov 18, 2019 2.640 2.640 2.640 2.640 1,755 +0.07(+2.72%)
Nov 15, 2019 2.645 2.645 2.570 2.570 3,500 +0.00(+0.00%)
Nov 13, 2019 2.570 2.570 2.570 0 -0.04(-1.54%)
Nov 12, 2019 2.610 2.610 2.610 2.610 29,303 +0.06(+2.36%)
Nov 08, 2019 2.550 2.550 2.550 0 -0.04(-1.54%)
Nov 05, 2019 2.590 2.590 2.590 0 -0.09(-3.50%)
Nov 04, 2019 2.684 2.684 2.684 2.684 1,233 +0.12(+4.84%)
Oct 31, 2019 2.560 2.560 2.560 0 +0.00(+0.00%)
Oct 30, 2019 2.560 2.560 2.560 2.560 6,499 -0.08(-3.03%)
Oct 29, 2019 2.650 2.650 2.640 2.640 1,350 -0.05(-2.00%)
Oct 28, 2019 2.710 2.710 2.694 2.694 728 -0.09(-3.09%)
Oct 25, 2019 2.780 2.780 2.780 16 +0.00(+0.00%)
Oct 24, 2019 2.795 2.795 2.780 2.780 630 +0.07(+2.58%)
Oct 23, 2019 2.840 2.840 2.710 2.710 7,780 +0.06(+2.26%)
Oct 22, 2019 2.745 2.745 2.650 2.650 2,350 -0.09(-3.28%)
Oct 21, 2019 2.740 2.740 2.740 2.740 3,244 +0.03(+1.11%)
Oct 18, 2019 2.710 2.710 2.710 2.710 900 -0.03(-0.95%)
Oct 17, 2019 2.800 2.800 2.736 2.736 11,502 +0.06(+2.09%)
Oct 15, 2019 2.680 2.680 2.680 0 -0.04(-1.65%)
Oct 11, 2019 2.725 2.725 2.725 0 +0.31(+12.60%)
Oct 09, 2019 2.420 2.420 2.420 0 -0.12(-4.72%)
Oct 07, 2019 2.540 2.540 2.540 0 -0.12(-4.51%)
Oct 04, 2019 2.660 2.660 2.660 2.660 2,700 +0.06(+2.31%)
Oct 03, 2019 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Oct 02, 2019 2.600 2.600 2.600 2.600 2,575 -0.12(-4.26%)
Oct 01, 2019 2.716 2.716 2.716 2.716 1,871 +0.01(+0.21%)
Sep 30, 2019 2.710 2.710 2.710 2.710 15,292 +0.06(+2.26%)
Sep 27, 2019 2.650 2.650 2.650 2.650 10,100 -0.08(-2.79%)
Sep 26, 2019 2.720 2.726 2.720 2.726 5,532 +0.04(+1.38%)
Sep 25, 2019 2.705 2.705 2.689 2.689 17,221 +0.07(+2.63%)
Sep 23, 2019 2.620 2.620 2.620 0 -0.10(-3.64%)
Sep 20, 2019 2.650 2.650 2.719 1,221 +0.07(+2.60%)
Sep 19, 2019 2.650 2.650 2.650 2.650 200 +0.02(+0.57%)
Sep 18, 2019 2.692 2.692 2.635 2.635 13,130 -0.08(-2.98%)
Sep 16, 2019 2.716 2.716 2.716 0 -0.02(-0.69%)
Sep 13, 2019 2.700 2.735 2.700 2.735 400 +0.06(+2.43%)
Sep 12, 2019 2.620 2.670 2.620 2.670 970 +0.25(+10.38%)
Sep 10, 2019 2.419 2.419 2.419 0 +0.00(+0.00%)
Sep 09, 2019 2.418 2.420 2.418 2.419 1,142 +0.01(+0.37%)
Sep 05, 2019 2.410 2.410 2.410 0 -0.03(-1.43%)
Sep 04, 2019 2.440 2.445 2.440 2.445 930 +0.12(+5.39%)
Sep 03, 2019 2.320 2.320 2.320 2.320 240 -0.14(-5.69%)
Aug 30, 2019 2.390 2.460 2.390 2.460 4,000 +0.10(+4.24%)
Aug 29, 2019 2.360 2.360 2.360 2.360 5,996 -0.06(-2.48%)
Aug 28, 2019 2.388 2.420 2.350 2.420 10,546 +0.02(+0.83%)
Aug 27, 2019 2.440 2.440 2.330 2.400 1,876 -0.02(-0.62%)
Aug 26, 2019 2.415 2.415 2.415 3 +0.00(+0.00%)
Aug 23, 2019 2.415 2.415 2.415 2.415 200 +0.10(+4.09%)
Aug 22, 2019 2.320 2.320 2.320 1 +0.00(+0.00%)
Aug 21, 2019 2.430 2.430 2.320 2.320 4,012 -0.11(-4.53%)
Aug 20, 2019 2.304 2.430 2.290 2.430 65,605 +0.21(+9.46%)
Aug 19, 2019 2.234 2.234 2.220 2.220 344 +0.02(+0.68%)
Aug 16, 2019 2.205 2.205 2.205 29 +0.00(+0.00%)
Aug 13, 2019 2.205 2.205 2.205 0 -0.03(-1.30%)
Aug 12, 2019 2.253 2.253 2.220 2.234 9,016 -0.04(-1.59%)
Aug 08, 2019 2.270 2.270 2.270 0 +0.05(+2.25%)
Aug 07, 2019 2.328 2.328 2.220 2.220 147,020 -0.10(-4.25%)
Aug 05, 2019 2.318 2.318 2.318 0 -0.05(-2.14%)
Aug 02, 2019 2.369 2.369 2.369 20 +0.00(+0.00%)
Aug 01, 2019 2.369 2.369 2.369 0 -0.09(-3.69%)
Jul 30, 2019 2.460 2.460 2.460 0 +0.00(+0.00%)
Jul 29, 2019 2.460 2.460 2.460 2.460 146 -0.01(-0.40%)
Jul 26, 2019 2.470 2.470 2.470 1,156 +0.00(+0.00%)
Jul 24, 2019 2.470 2.470 2.470 0 -0.05(-1.98%)
Jul 22, 2019 2.520 2.520 2.520 0 +0.02(+0.80%)
Jul 19, 2019 2.500 2.500 2.500 2.500 400 +0.06(+2.46%)
Jul 18, 2019 2.440 2.440 2.440 2.440 2,059 -0.01(-0.41%)
Jul 17, 2019 2.450 2.450 2.450 3,666 +0.00(+0.00%)
Jul 16, 2019 2.450 2.450 2.450 101 +0.00(+0.00%)
Jul 15, 2019 2.450 2.450 2.450 20 +0.00(+0.00%)
Jul 12, 2019 2.450 2.450 2.450 2.450 400 +0.00(+0.00%)
Jul 09, 2019 2.450 2.450 2.450 0 -0.02(-0.81%)
Jul 08, 2019 2.470 2.470 2.470 2.470 420 -0.05(-1.98%)
Jul 05, 2019 2.520 2.520 2.520 2.520 100 +0.03(+1.20%)
Jul 03, 2019 2.440 2.490 2.440 2.490 800 -0.04(-1.55%)
Jul 02, 2019 2.590 2.590 2.529 2.529 8,122 +0.09(+3.87%)
Jul 01, 2019 2.430 2.435 2.430 2.435 2,821 -0.04(-1.62%)
Jun 28, 2019 2.475 2.475 2.475 2.475 300 +0.11(+4.52%)
Jun 27, 2019 2.510 2.510 2.368 2.368 1,585 -0.04(-1.60%)
Jun 26, 2019 2.450 2.450 2.406 80,490 -0.04(-1.78%)
Jun 25, 2019 2.480 2.480 2.450 2.450 3,229 +0.13(+5.60%)
Jun 24, 2019 2.320 2.320 2.320 2.320 294 -0.16(-6.45%)
Jun 20, 2019 2.480 2.480 2.480 0 -0.01(-0.40%)
Jun 19, 2019 2.476 2.490 2.476 2.490 1,565 +0.09(+3.75%)
Jun 18, 2019 2.460 2.460 2.400 2.400 18,808 +0.02(+0.88%)
Jun 17, 2019 2.379 2.379 2.379 2.379 266 -0.11(-4.23%)
Jun 13, 2019 2.484 2.484 2.484 0 +0.04(+1.81%)
Jun 11, 2019 2.440 2.440 2.440 0 -0.06(-2.40%)
Jun 10, 2019 2.500 2.500 2.500 4,530 +0.00(+0.00%)
Jun 07, 2019 2.500 2.515 2.500 2.500 11,100 -0.05(-1.96%)
Jun 06, 2019 2.550 2.550 2.550 2.550 317 +0.08(+3.24%)
Jun 03, 2019 2.470 2.470 2.470 0 -0.05(-1.82%)
May 31, 2019 2.580 2.580 2.516 12,803 -0.06(-2.48%)
May 30, 2019 2.567 2.580 2.567 2.580 4,064 +0.08(+3.16%)
May 29, 2019 2.501 2.501 2.501 0 +0.09(+3.78%)
May 24, 2019 2.410 2.410 2.410 0 +0.01(+0.42%)
May 23, 2019 2.500 2.500 2.400 2.400 350 -0.20(-7.69%)
May 21, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
May 20, 2019 2.575 2.600 2.575 2.600 28,852 +0.00(+0.00%)
May 17, 2019 2.620 2.620 2.555 2.600 6,000 -0.15(-5.45%)
May 14, 2019 2.750 2.750 2.750 0 +0.00(+0.00%)
May 13, 2019 2.750 2.750 2.750 2.750 93,016 -0.12(-4.18%)
May 10, 2019 2.870 2.870 2.870 2.870 810 +0.10(+3.47%)
May 09, 2019 2.800 2.800 2.774 71,819 -0.03(-0.94%)
May 08, 2019 2.800 2.800 2.784 2.800 2,870 -0.01(-0.36%)
May 07, 2019 2.810 2.810 2.810 2.810 2,315 -0.13(-4.29%)
May 02, 2019 2.936 2.936 2.936 0 +0.04(+1.24%)
Apr 30, 2019 2.900 2.900 2.900 0 +0.11(+3.94%)
Apr 26, 2019 2.790 2.790 2.790 0 -0.05(-1.76%)
Apr 25, 2019 2.840 2.840 2.840 2.840 500 -0.04(-1.39%)
Apr 24, 2019 2.928 2.928 2.880 2.880 3,024 -0.11(-3.79%)
Apr 23, 2019 2.994 2.994 2.994 0 -0.04(-1.33%)
Apr 18, 2019 3.034 3.034 3.034 3,597 +0.00(+0.00%)
Apr 17, 2019 3.034 3.034 3.034 0 +0.00(+0.00%)
Apr 16, 2019 3.034 3.034 3.034 3.034 21,100 +0.02(+0.79%)
Apr 15, 2019 3.010 3.010 3.010 3.010 25,645 -0.15(-4.75%)
Apr 12, 2019 3.160 3.160 3.160 3.160 3,200 +0.16(+5.33%)
Apr 11, 2019 3.085 3.085 3.000 3.000 29,851 -0.15(-4.76%)
Apr 10, 2019 3.150 3.150 3.150 3.150 493 +0.16(+5.35%)
Apr 09, 2019 2.990 2.990 2.990 2.990 2,808 -0.10(-3.24%)
Apr 05, 2019 3.090 3.090 3.090 0 -0.06(-1.90%)
Apr 03, 2019 3.150 3.150 3.150 0 +0.02(+0.54%)
Apr 02, 2019 3.133 3.133 3.133 3.133 115 +0.12(+4.09%)
Apr 01, 2019 3.010 3.010 3.010 3.010 12,780 -0.15(-4.75%)
Mar 29, 2019 3.066 3.160 3.010 3.160 1,800 +0.03(+0.96%)
Mar 28, 2019 3.070 3.130 3.000 3.130 4,183 +0.03(+0.97%)
Mar 27, 2019 3.100 3.100 3.100 3.100 539 -0.02(-0.48%)
Mar 26, 2019 3.080 3.115 3.049 3.115 2,653 +0.08(+2.47%)
Mar 25, 2019 3.040 3.040 3.040 3.040 741 -0.13(-4.10%)
Mar 22, 2019 3.170 3.170 3.170 61 +0.00(+0.00%)
Mar 21, 2019 3.170 3.170 3.170 3.170 417 +0.07(+2.16%)
Mar 20, 2019 3.103 3.103 3.103 3.103 151,902 +0.19(+6.63%)
Mar 13, 2019 2.910 2.910 2.910 0 -0.04(-1.36%)
Mar 12, 2019 2.950 2.950 2.950 20 +0.00(+0.00%)
Mar 11, 2019 2.950 2.950 2.950 2.950 369 -0.01(-0.34%)
Mar 08, 2019 2.960 2.960 2.960 1 +0.00(+0.00%)
Mar 05, 2019 2.960 2.960 2.960 0 -0.20(-6.33%)
Mar 04, 2019 3.160 3.160 3.160 3.160 1,034 +0.10(+3.44%)
Mar 01, 2019 3.070 3.070 3.055 3.055 3,500 -0.02(-0.61%)
Feb 28, 2019 3.055 3.074 3.055 3.074 183,748 +0.04(+1.31%)
Feb 26, 2019 3.034 3.034 3.034 0 -0.05(-1.49%)
Feb 25, 2019 3.080 3.080 3.080 3.080 100 +0.08(+2.67%)
Feb 22, 2019 3.052 3.052 3.000 3.000 3,300 -0.06(-2.03%)
Feb 21, 2019 3.045 3.062 3.045 3.062 2,928 -0.69(-18.45%)
Feb 19, 2019 3.755 3.755 3.755 0 +0.15(+4.31%)
Feb 15, 2019 3.600 3.600 3.600 3.600 800 +0.04(+1.01%)
Feb 14, 2019 3.630 3.630 3.564 3.564 799 -0.06(-1.55%)
Feb 13, 2019 3.620 3.620 3.620 0 +0.00(+0.00%)
Feb 12, 2019 3.703 3.703 3.620 3.620 1,640 -0.07(-1.90%)
Feb 08, 2019 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 07, 2019 3.690 3.690 3.690 3.690 160 -0.03(-0.81%)
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.