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 (%)
Apr 29, 2014 5.690 5.690 5.690 0 +0.08(+1.43%)
Apr 28, 2014 5.520 5.610 5.520 5.610 200 +0.24(+4.47%)
Apr 21, 2014 5.370 5.370 5.370 0 +0.15(+2.87%)
Apr 17, 2014 5.220 5.220 5.220 0 -0.17(-3.24%)
Apr 16, 2014 5.395 5.395 5.395 5.395 560 -0.02(-0.28%)
Apr 14, 2014 5.410 5.410 5.410 60 +0.29(+5.66%)
Apr 11, 2014 5.110 5.250 5.110 5.120 0 -0.11(-2.10%)
Apr 10, 2014 5.140 5.230 5.120 5.230 1,460 +0.06(+1.16%)
Apr 09, 2014 5.170 5.170 5.170 5.170 2,165 -0.08(-1.52%)
Apr 08, 2014 5.250 5.250 5.250 5.250 390 +0.19(+3.75%)
Apr 07, 2014 5.170 5.170 5.050 5.060 878 -0.04(-0.78%)
Apr 04, 2014 5.180 5.190 5.100 5.100 0 -0.19(-3.59%)
Apr 02, 2014 5.290 5.290 5.290 0 +0.06(+1.15%)
Apr 01, 2014 5.180 5.230 5.179 5.230 52,300 -0.01(-0.19%)
Mar 28, 2014 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Mar 27, 2014 5.240 5.240 5.240 5.240 4,230 +0.01(+0.19%)
Mar 26, 2014 5.120 5.230 5.120 5.230 1,590 +0.18(+3.56%)
Mar 25, 2014 5.140 5.140 5.050 5.050 93,270 -0.10(-1.94%)
Mar 24, 2014 5.160 5.160 5.150 5.150 4,370 +0.14(+2.79%)
Mar 21, 2014 5.010 5.010 5.010 5.010 1,781 -0.09(-1.76%)
Mar 20, 2014 5.100 5.100 5.100 5.100 178 -0.06(-1.16%)
Mar 18, 2014 5.160 5.160 5.160 5.160 0 +0.04(+0.78%)
Mar 17, 2014 5.110 5.120 5.110 5.120 550 -0.11(-2.10%)
Mar 14, 2014 5.200 5.230 5.200 5.230 0 +0.05(+0.97%)
Mar 13, 2014 5.160 5.180 5.160 5.180 2,260 -0.25(-4.60%)
Mar 12, 2014 5.430 5.430 5.430 5.430 2,000 -0.18(-3.21%)
Mar 11, 2014 5.600 5.610 5.590 5.610 3,790 -0.10(-1.75%)
Mar 10, 2014 5.660 5.710 5.660 5.710 875 -0.03(-0.52%)
Mar 07, 2014 5.740 5.740 5.740 5.740 0 +0.06(+1.06%)
Mar 03, 2014 5.680 5.680 5.680 0 -0.16(-2.74%)
Feb 28, 2014 5.780 5.840 5.780 5.840 0 +0.04(+0.69%)
Feb 27, 2014 5.800 5.800 5.800 5.800 2,890 -0.04(-0.68%)
Feb 26, 2014 5.690 5.850 5.690 5.840 2,440 +0.12(+2.10%)
Feb 24, 2014 5.720 5.720 5.720 0 -0.17(-2.88%)
Feb 21, 2014 5.890 5.890 5.890 0 +0.12(+2.08%)
Feb 20, 2014 5.770 5.770 5.770 5.770 510 +0.07(+1.23%)
Feb 18, 2014 5.700 5.700 5.700 0 -0.07(-1.21%)
Feb 13, 2014 5.770 5.770 5.770 0 +0.10(+1.76%)
Feb 11, 2014 5.670 5.670 5.670 5.670 0 -0.04(-0.70%)
Feb 06, 2014 5.710 5.710 5.710 0 +0.08(+1.42%)
Feb 05, 2014 5.630 5.630 5.630 5.630 105 -0.07(-1.23%)
Feb 04, 2014 5.700 5.700 5.700 5.700 1,000 +0.01(+0.18%)
Jan 31, 2014 5.690 5.690 5.690 5.690 0 -0.27(-4.53%)
Jan 28, 2014 5.960 5.960 5.960 50 -0.12(-1.97%)
Jan 24, 2014 6.080 6.080 6.080 0 +0.18(+3.05%)
Jan 23, 2014 5.900 5.900 5.900 5.900 22,380 -0.25(-4.07%)
Jan 21, 2014 6.150 6.150 6.150 100 +0.14(+2.33%)
Jan 17, 2014 6.010 6.010 6.010 0 +0.14(+2.39%)
Jan 15, 2014 5.870 5.870 5.870 5.870 67 +0.00(+0.00%)
Jan 14, 2014 5.870 5.870 5.870 5.870 320 +0.07(+1.21%)
Jan 13, 2014 5.800 5.800 5.800 5.800 3,190 -0.24(-4.03%)
Jan 07, 2014 6.043 6.043 6.043 6.043 0 -0.03(-0.44%)
Jan 03, 2014 6.070 6.070 6.070 34 +0.09(+1.50%)
Jan 02, 2014 5.980 5.980 5.980 5.980 5,410 -0.01(-0.17%)
Dec 31, 2013 5.990 5.990 5.990 0 -0.08(-1.32%)
Dec 26, 2013 6.070 6.070 6.070 0 -0.31(-4.86%)
Dec 10, 2013 6.380 6.380 6.380 0 +0.02(+0.31%)
Dec 09, 2013 6.360 6.360 6.360 6.360 6,000 -0.04(-0.63%)
Dec 06, 2013 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Dec 05, 2013 6.390 6.400 6.390 6.400 735 -0.05(-0.78%)
Dec 04, 2013 6.450 6.450 6.450 6.450 225 -0.07(-1.07%)
Nov 27, 2013 6.520 6.520 6.520 6.520 0 +0.07(+1.09%)
Nov 21, 2013 6.450 6.450 6.450 0 -0.10(-1.53%)
Nov 19, 2013 6.550 6.550 6.550 0 -0.01(-0.15%)
Nov 18, 2013 6.560 6.560 6.560 6.560 438 -0.14(-2.09%)
Nov 14, 2013 6.700 6.700 6.700 0 +0.44(+7.03%)
Nov 08, 2013 6.260 6.260 6.260 0 -0.17(-2.64%)
Nov 06, 2013 6.430 6.430 6.430 0 +0.14(+2.23%)
Nov 05, 2013 6.360 6.360 6.290 6.290 3,070 -0.07(-1.10%)
Nov 01, 2013 6.360 6.360 6.360 0 -0.14(-2.15%)
Oct 30, 2013 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 23, 2013 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 22, 2013 6.500 6.500 6.500 6.500 1,050 +0.00(+0.00%)
Oct 21, 2013 6.500 6.500 6.500 6.500 3,370 +0.32(+5.18%)
Oct 14, 2013 6.180 6.180 6.180 0 +0.03(+0.49%)
Oct 08, 2013 6.150 6.150 6.150 0 -0.05(-0.81%)
Oct 03, 2013 6.200 6.200 6.200 0 -0.06(-0.96%)
Sep 23, 2013 6.260 6.260 6.260 0 -0.03(-0.48%)
Sep 16, 2013 6.290 6.290 6.290 0 +0.06(+0.96%)
Sep 13, 2013 6.230 6.230 6.230 6.230 320 +0.03(+0.48%)
Sep 11, 2013 6.200 6.200 6.200 0 -0.13(-2.05%)
Sep 09, 2013 6.330 6.330 6.330 0 +0.28(+4.63%)
Sep 04, 2013 6.050 6.050 6.050 0 +0.05(+0.83%)
Aug 29, 2013 6.000 6.000 6.000 0 -0.02(-0.33%)
Aug 28, 2013 6.020 6.020 6.020 6.020 13,299 -0.28(-4.44%)
Aug 27, 2013 6.300 6.300 6.300 6.300 570 +0.29(+4.83%)
Aug 20, 2013 6.010 6.010 6.010 0 +0.04(+0.67%)
Aug 13, 2013 5.970 5.970 5.970 0 -0.03(-0.50%)
Aug 12, 2013 6.000 6.000 6.000 6.000 250 -0.06(-0.99%)
Aug 09, 2013 6.060 6.060 6.060 6.060 820 +0.12(+2.02%)
Aug 06, 2013 5.940 5.940 5.940 0 -0.19(-3.10%)
Jul 26, 2013 6.130 6.130 6.130 0 -0.07(-1.13%)
Jul 23, 2013 6.200 6.200 6.200 0 +0.24(+4.03%)
Jul 19, 2013 5.960 5.960 5.960 5.960 0 +0.21(+3.65%)
Jul 16, 2013 5.750 5.750 5.750 5.750 0 +0.06(+1.05%)
Jul 15, 2013 5.690 5.690 5.690 5.690 200 +0.18(+3.27%)
Jul 09, 2013 5.510 5.510 5.510 0 +0.01(+0.18%)
Jul 05, 2013 5.500 5.500 5.500 5.500 0 +0.11(+2.04%)
Jun 25, 2013 5.390 5.390 5.390 0 -0.05(-0.92%)
Jun 21, 2013 5.440 5.440 5.440 5.440 0 -0.38(-6.53%)
Jun 19, 2013 5.820 5.820 5.820 5.820 0 +0.06(+1.04%)
Jun 18, 2013 5.760 5.760 5.760 5.760 450 -0.19(-3.24%)
Jun 17, 2013 5.953 5.953 5.953 5.953 1,430 -0.10(-1.60%)
Jun 14, 2013 5.838 6.050 5.838 6.050 1,420 +0.40(+7.08%)
Jun 13, 2013 5.650 5.650 5.650 5.650 350 -0.25(-4.24%)
Jun 12, 2013 5.900 5.900 5.900 5.900 510 +0.27(+4.72%)
Jun 11, 2013 5.634 5.634 5.634 5.634 940 +0.03(+0.61%)
Jun 10, 2013 5.600 5.600 5.600 5.600 450 -0.10(-1.75%)
Jun 07, 2013 5.589 5.700 5.540 5.700 1,360 +0.30(+5.56%)
Jun 05, 2013 5.400 5.400 5.400 0 -0.22(-3.91%)
Jun 04, 2013 5.620 5.620 5.620 5.620 200 -0.08(-1.40%)
May 23, 2013 5.700 5.700 5.700 5.700 0 +0.01(+0.17%)
May 17, 2013 5.690 5.690 5.690 0 +0.07(+1.25%)
May 16, 2013 5.620 5.620 5.620 5.620 180 -0.06(-1.06%)
May 15, 2013 5.680 5.680 5.680 5.680 2,160 -0.22(-3.73%)
May 13, 2013 5.990 5.990 5.900 5.900 460 -0.30(-4.84%)
May 10, 2013 5.876 6.200 5.800 6.200 1,530 +0.28(+4.73%)
May 09, 2013 5.970 5.970 5.920 5.920 370 -0.11(-1.82%)
May 08, 2013 5.980 6.030 5.820 6.030 1,560 -0.04(-0.66%)
May 07, 2013 6.070 6.070 6.070 6.070 1,150 +0.02(+0.33%)
May 03, 2013 6.050 6.050 6.050 0 +0.13(+2.20%)
May 02, 2013 5.920 5.920 5.920 5.920 3,670 +0.05(+0.85%)
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.