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

J Sainsbury Plc Ord (OP: JSNSF )

3.419 +0.119 (+3.61%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 3.855 3.855 3.810 3.810 1,000 -0.12(-3.05%)
Nov 29, 2018 3.930 3.930 3.930 3.930 620 -0.02(-0.50%)
Nov 27, 2018 3.950 3.950 3.950 0 -0.00(-0.01%)
Nov 26, 2018 3.950 3.950 3.950 3.950 2,701 +0.02(+0.51%)
Nov 20, 2018 3.930 3.930 3.930 0 +0.08(+2.08%)
Nov 19, 2018 3.850 3.850 3.850 1,241 +0.00(+0.00%)
Nov 16, 2018 3.935 3.935 3.850 3.850 8,200 -0.15(-3.75%)
Nov 14, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 13, 2018 4.000 4.000 4.000 30 +0.00(+0.00%)
Nov 12, 2018 4.040 4.040 4.000 4.000 420 -0.18(-4.42%)
Nov 09, 2018 4.185 4.185 4.185 4.185 500 +0.00(+0.12%)
Nov 08, 2018 4.245 4.245 4.180 4.180 3,937 -0.01(-0.24%)
Nov 07, 2018 4.190 4.190 4.190 4.190 140 +0.28(+7.16%)
Nov 02, 2018 3.910 3.910 3.910 0 +0.00(+0.00%)
Oct 30, 2018 3.910 3.910 3.910 0 +0.00(+0.00%)
Oct 29, 2018 3.910 3.910 3.910 3.910 15,544 -0.04(-1.01%)
Oct 25, 2018 3.950 3.950 3.950 0 +0.01(+0.13%)
Oct 24, 2018 3.897 3.945 3.850 3.945 640 -0.06(-1.51%)
Oct 19, 2018 4.005 4.005 4.005 0 +0.13(+3.23%)
Oct 18, 2018 3.880 3.880 3.880 3.880 409 -0.06(-1.52%)
Oct 15, 2018 3.940 3.940 3.940 0 +0.00(+0.00%)
Oct 12, 2018 3.940 3.940 3.940 3.940 1,300 -0.11(-2.73%)
Oct 11, 2018 4.051 4.051 4.051 4.051 5,137 +0.02(+0.49%)
Oct 08, 2018 4.031 4.031 4.031 0 -0.03(-0.72%)
Oct 04, 2018 4.060 4.060 4.060 0 -0.09(-2.17%)
Oct 03, 2018 4.150 4.158 4.150 4.150 3,140 +0.07(+1.72%)
Oct 02, 2018 4.136 4.160 4.080 4.080 311,501 -0.05(-1.21%)
Oct 01, 2018 4.130 4.130 4.130 61 +0.00(+0.00%)
Sep 28, 2018 4.151 4.151 4.130 4.130 14,400 -0.09(-2.13%)
Sep 27, 2018 4.120 4.220 4.120 4.220 4,765 +0.09(+2.18%)
Sep 26, 2018 4.200 4.200 4.130 4.130 54,934 -0.01(-0.36%)
Sep 25, 2018 4.152 4.175 4.110 4.145 1,803 +0.05(+1.34%)
Sep 24, 2018 4.170 4.170 4.090 4.090 848 -0.01(-0.24%)
Sep 20, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
Sep 19, 2018 4.150 4.150 4.150 30 +0.00(+0.00%)
Sep 18, 2018 4.200 4.200 4.150 4.150 1,085 -0.05(-1.31%)
Sep 17, 2018 4.205 4.205 4.205 39 +0.00(+0.00%)
Sep 14, 2018 4.150 4.205 4.150 4.205 1,500 +0.02(+0.48%)
Sep 13, 2018 4.185 4.185 4.185 4.185 212 +0.02(+0.48%)
Sep 12, 2018 4.165 4.165 4.165 0 +0.00(+0.00%)
Sep 11, 2018 4.165 4.165 4.100 4.165 3,606 +0.08(+1.83%)
Sep 07, 2018 4.090 4.090 4.090 0 +0.03(+0.74%)
Sep 06, 2018 4.060 4.060 4.060 4.060 270 -0.08(-2.05%)
Sep 05, 2018 4.084 4.145 4.084 4.145 919 -0.09(-2.01%)
Sep 04, 2018 4.230 4.230 4.230 68 +0.00(+0.00%)
Aug 31, 2018 4.230 4.230 4.230 0 +0.00(+0.00%)
Aug 30, 2018 4.230 4.230 4.230 72 +0.00(+0.00%)
Aug 28, 2018 4.230 4.230 4.230 0 -0.07(-1.67%)
Aug 27, 2018 4.302 4.302 4.302 4.302 2,676 +0.04(+0.99%)
Aug 24, 2018 4.260 4.260 4.260 4.260 300 -0.04(-1.05%)
Aug 23, 2018 4.327 4.327 4.290 4.305 610 -0.04(-0.81%)
Aug 21, 2018 4.340 4.340 4.340 0 +0.07(+1.64%)
Aug 16, 2018 4.270 4.270 4.270 0 +0.00(+0.00%)
Aug 14, 2018 4.270 4.270 4.270 0 +0.00(+0.00%)
Aug 13, 2018 4.270 4.270 4.270 14 +0.00(+0.00%)
Aug 09, 2018 4.270 4.270 4.270 0 +0.00(+0.00%)
Aug 08, 2018 4.365 4.365 4.270 4.270 21,882 +0.04(+0.95%)
Aug 06, 2018 4.230 4.230 4.230 0 -0.01(-0.24%)
Jul 31, 2018 4.240 4.240 4.240 0 -0.07(-1.71%)
Jul 27, 2018 4.314 4.314 4.314 0 +0.03(+0.79%)
Jul 25, 2018 4.280 4.280 4.280 55 +0.06(+1.42%)
Jul 19, 2018 4.220 4.220 4.220 0 -0.05(-1.17%)
Jul 17, 2018 4.270 4.270 4.270 0 -0.02(-0.47%)
Jul 16, 2018 4.290 4.290 4.290 4.290 1,236 +0.03(+0.70%)
Jul 11, 2018 4.260 4.260 4.260 0 -0.09(-2.07%)
Jul 10, 2018 4.350 4.350 4.350 4.350 2,640 +0.06(+1.52%)
Jul 06, 2018 4.285 4.285 4.285 1 -0.09(-2.06%)
Jul 05, 2018 4.250 4.375 4.250 4.375 8,000 +0.18(+4.29%)
Jul 03, 2018 4.195 4.195 4.195 0 +0.07(+1.72%)
Jul 02, 2018 4.250 4.250 4.124 4.124 1,018 +0.00(+0.10%)
Jun 28, 2018 4.120 4.120 4.120 0 +0.06(+1.48%)
Jun 27, 2018 4.060 4.060 4.060 4.060 1,092 -0.01(-0.28%)
Jun 25, 2018 4.071 4.071 4.071 10 +0.05(+1.28%)
Jun 19, 2018 4.020 4.020 4.020 0 -0.10(-2.43%)
Jun 14, 2018 4.120 4.120 4.120 0 +0.10(+2.49%)
Jun 13, 2018 4.100 4.100 4.020 4.020 1,253 -0.07(-1.71%)
Jun 08, 2018 4.090 4.090 4.090 0 +0.04(+0.94%)
Jun 07, 2018 4.052 4.052 4.052 4.052 2,060 -0.22(-5.22%)
May 31, 2018 4.275 4.275 4.275 0 +0.11(+2.52%)
May 30, 2018 4.265 4.265 4.170 4.170 1,680 -0.04(-0.95%)
May 24, 2018 4.210 4.210 4.210 1 +0.01(+0.24%)
May 23, 2018 4.200 4.200 4.200 4.200 1,000 -0.16(-3.58%)
May 22, 2018 4.300 4.356 4.300 4.356 12,494 +0.25(+6.19%)
May 18, 2018 4.102 4.102 4.102 10,384 -0.01(-0.26%)
May 16, 2018 4.113 4.113 4.113 0 +0.04(+1.05%)
May 14, 2018 4.070 4.070 4.070 0 +0.01(+0.25%)
May 08, 2018 4.060 4.060 4.060 0 +0.02(+0.50%)
May 07, 2018 4.079 4.079 4.040 4.040 5,565 +0.04(+1.00%)
May 04, 2018 4.070 4.070 4.000 4.000 9,956 -0.03(-0.74%)
May 03, 2018 4.100 4.100 4.030 4.030 63,787 -0.15(-3.59%)
May 01, 2018 4.180 4.180 4.180 1,224 -0.17(-3.91%)
Apr 30, 2018 4.220 4.350 4.210 4.350 14,167 +0.65(+17.57%)
Apr 27, 2018 3.656 3.700 3.656 3.700 3,633 +0.03(+0.82%)
Apr 26, 2018 3.741 3.741 3.670 3.670 27,229 +0.02(+0.55%)
Apr 25, 2018 3.650 3.650 3.650 3.650 1,080 +0.08(+2.24%)
Apr 16, 2018 3.570 3.570 3.570 9 -0.02(-0.56%)
Apr 13, 2018 3.655 3.688 3.590 3.590 700 +0.09(+2.57%)
Apr 11, 2018 3.500 3.500 3.500 3,503 -0.01(-0.28%)
Apr 10, 2018 3.510 3.510 3.510 3.510 250 -0.04(-1.13%)
Apr 09, 2018 3.550 3.550 3.550 3.550 4,610 +0.14(+4.11%)
Apr 06, 2018 3.475 3.475 3.410 3.410 1,400 +0.13(+3.96%)
Apr 04, 2018 3.280 3.280 3.280 0 -0.02(-0.61%)
Apr 02, 2018 3.300 3.300 3.300 4,529 -0.07(-2.08%)
Mar 29, 2018 3.370 3.370 3.370 0 +0.16(+4.98%)
Mar 22, 2018 3.210 3.210 3.210 1,650 -0.02(-0.62%)
Mar 21, 2018 3.230 3.230 3.230 3.230 3,629 +0.00(+0.00%)
Mar 16, 2018 3.230 3.230 3.230 17 -0.12(-3.58%)
Mar 12, 2018 3.350 3.350 3.350 0 +0.04(+1.21%)
Mar 09, 2018 3.300 3.310 3.300 3.310 483 -0.04(-1.19%)
Mar 08, 2018 3.260 3.350 3.260 3.350 4,520 -0.12(-3.46%)
Mar 06, 2018 3.470 3.470 3.470 0 +0.04(+1.17%)
Mar 02, 2018 3.430 3.430 3.430 68,167 -0.07(-2.14%)
Mar 01, 2018 3.406 3.505 3.406 3.505 579 -0.01(-0.28%)
Feb 27, 2018 3.515 3.515 3.515 42 -0.15(-3.96%)
Feb 26, 2018 3.632 3.660 3.520 3.660 5,917 +0.15(+4.27%)
Feb 23, 2018 3.510 3.510 3.510 3.510 10,312 +0.00(+0.00%)
Feb 20, 2018 3.510 3.510 3.510 0 +0.06(+1.74%)
Feb 16, 2018 3.450 3.450 3.450 0 +0.01(+0.38%)
Feb 15, 2018 3.420 3.437 3.420 3.437 8,761 +0.09(+2.60%)
Feb 14, 2018 3.350 3.350 3.350 3.350 4,070 -0.01(-0.42%)
Feb 13, 2018 3.364 3.364 3.364 3.364 5,097 +0.01(+0.42%)
Feb 12, 2018 3.375 3.375 3.350 3.350 1,746 -0.11(-3.18%)
Feb 09, 2018 3.298 3.460 3.298 3.460 3,769 +0.01(+0.29%)
Feb 07, 2018 3.450 3.450 3.450 0 +0.10(+2.99%)
Feb 06, 2018 3.350 3.350 3.350 3.350 13,732 -0.21(-5.90%)
Feb 01, 2018 3.560 3.560 3.560 14 -0.06(-1.77%)
Jan 31, 2018 3.624 3.624 3.624 3.624 629 +0.05(+1.51%)
Jan 30, 2018 3.570 3.570 3.570 3.570 290 -0.02(-0.56%)
Jan 29, 2018 3.590 3.590 3.590 3.590 541 -0.08(-2.18%)
Jan 26, 2018 3.670 3.670 3.670 3.670 6,398 -0.08(-2.13%)
Jan 24, 2018 3.750 3.750 3.750 1,586 +0.09(+2.57%)
Jan 22, 2018 3.656 3.656 3.656 0 +0.12(+3.28%)
Jan 19, 2018 3.575 3.640 3.536 3.540 11,351 -0.11(-3.01%)
Jan 18, 2018 3.650 3.650 3.650 3.650 834 +0.06(+1.67%)
Jan 16, 2018 3.590 3.590 3.590 1,473 +0.20(+5.90%)
Jan 11, 2018 3.390 3.390 3.390 0 -0.10(-2.87%)
Jan 10, 2018 3.380 3.490 3.380 3.490 2,391 +0.19(+5.76%)
Jan 09, 2018 3.300 3.300 3.300 3.300 238 -0.04(-1.20%)
Jan 08, 2018 3.320 3.340 3.270 3.340 888 +0.12(+3.73%)
Jan 05, 2018 3.275 3.275 3.220 3.220 4,200 +0.00(+0.00%)
Jan 04, 2018 3.220 3.220 3.220 3.220 1,081 -0.15(-4.45%)
Jan 03, 2018 3.370 3.370 3.370 3.370 830 +0.16(+4.98%)
Jan 02, 2018 3.210 3.210 3.210 3.210 16,612 +0.02(+0.63%)
Dec 28, 2017 3.190 3.190 3.190 0 +0.02(+0.63%)
Dec 27, 2017 3.235 3.235 3.170 3.170 8,707 +0.06(+1.93%)
Dec 26, 2017 3.110 3.110 3.110 3.110 2,849 -0.01(-0.32%)
Dec 22, 2017 3.120 3.120 3.120 3.120 7,590 +0.01(+0.32%)
Dec 20, 2017 3.110 3.110 3.110 0 +0.00(+0.00%)
Dec 18, 2017 3.110 3.110 3.110 15,274 -0.11(-3.54%)
Dec 14, 2017 3.224 3.224 3.224 1,440 +0.02(+0.75%)
Dec 13, 2017 3.156 3.200 3.130 3.200 8,948 +0.08(+2.56%)
Dec 12, 2017 3.050 3.120 3.050 3.120 5,492 -0.10(-3.11%)
Dec 08, 2017 3.220 3.220 3.220 0 -0.04(-1.23%)
Dec 07, 2017 3.260 3.260 3.260 3.260 1,107 +0.05(+1.62%)
Dec 06, 2017 3.208 3.208 3.208 3.208 3,662 +0.04(+1.20%)
Dec 05, 2017 3.232 3.232 3.170 3.170 26,871 -0.05(-1.55%)
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.