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 19, 2016 4.120 4.120 4.120 0 -0.10(-2.37%)
Apr 18, 2016 4.120 4.220 4.120 4.220 481 +0.18(+4.46%)
Apr 13, 2016 4.040 4.040 4.040 2,920 -0.10(-2.42%)
Apr 11, 2016 4.140 4.140 4.140 0 -0.01(-0.24%)
Apr 08, 2016 4.020 4.150 4.020 4.150 5,184 +0.30(+7.79%)
Apr 06, 2016 3.850 3.850 3.850 0 -0.15(-3.75%)
Apr 05, 2016 4.000 4.000 4.000 4.000 120 +0.17(+4.44%)
Apr 01, 2016 3.830 3.830 3.830 0 -0.07(-1.79%)
Mar 31, 2016 3.908 3.908 3.900 3.900 510 +0.02(+0.52%)
Mar 29, 2016 3.880 3.880 3.880 0 +0.04(+1.04%)
Mar 24, 2016 3.840 3.840 3.840 0 -0.07(-1.79%)
Mar 22, 2016 3.910 3.910 3.910 0 -0.22(-5.33%)
Mar 18, 2016 4.130 4.130 4.130 0 +0.17(+4.29%)
Mar 14, 2016 3.960 3.960 3.960 0 +0.18(+4.76%)
Mar 09, 2016 3.780 3.780 3.780 0 +0.05(+1.34%)
Mar 08, 2016 3.730 3.730 3.730 3.730 310 -0.19(-4.85%)
Mar 07, 2016 3.920 3.920 3.920 3.920 5,223 +0.18(+4.81%)
Mar 04, 2016 3.740 3.740 3.740 3.740 840 +0.02(+0.54%)
Mar 03, 2016 3.720 3.720 3.720 3.720 3,200 -0.04(-1.06%)
Mar 02, 2016 3.760 3.760 3.760 3.760 1,409 +0.21(+6.06%)
Feb 29, 2016 3.545 3.545 3.545 0 +0.08(+2.46%)
Feb 26, 2016 3.460 3.460 3.460 3.460 2,050 -0.10(-2.81%)
Feb 25, 2016 3.560 3.560 3.560 3.560 173 +0.16(+4.71%)
Feb 24, 2016 3.400 3.400 3.400 3.400 804 -0.08(-2.30%)
Feb 23, 2016 3.480 3.480 3.480 3.480 352 -0.34(-8.90%)
Feb 17, 2016 3.820 3.820 3.820 0 +0.37(+10.72%)
Feb 10, 2016 3.450 3.450 3.450 0 -0.06(-1.85%)
Feb 09, 2016 3.515 3.515 3.515 3.515 880 +0.10(+2.78%)
Feb 08, 2016 3.420 3.420 3.420 3.420 490 -0.10(-2.84%)
Feb 04, 2016 3.520 3.520 3.520 0 +0.07(+2.03%)
Feb 01, 2016 3.450 3.450 3.450 0 +0.05(+1.47%)
Jan 26, 2016 3.400 3.400 3.400 15 +0.17(+5.26%)
Jan 25, 2016 3.230 3.230 3.230 3.230 1,192 +0.03(+0.94%)
Jan 21, 2016 3.200 3.200 3.200 12,318 -0.26(-7.51%)
Jan 19, 2016 3.460 3.460 3.460 15,203 -0.08(-2.26%)
Jan 12, 2016 3.540 3.540 3.540 0 +0.04(+1.14%)
Jan 11, 2016 3.500 3.500 3.500 3.500 11,415 -0.04(-1.13%)
Jan 07, 2016 3.540 3.540 3.540 0 -0.11(-3.01%)
Jan 05, 2016 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 04, 2016 3.650 3.650 3.650 3.650 220 -0.31(-7.83%)
Dec 30, 2015 3.960 3.960 3.960 0 +0.03(+0.64%)
Dec 29, 2015 3.935 3.935 3.935 3.935 304,172 +0.03(+0.89%)
Dec 24, 2015 3.900 3.900 3.900 0 +0.00(+0.00%)
Dec 23, 2015 3.900 3.900 3.900 3.900 7,165 +0.13(+3.45%)
Dec 22, 2015 3.780 3.780 3.770 3.770 18,944 -0.03(-0.79%)
Dec 21, 2015 3.800 3.800 3.800 3.800 11,740 +0.08(+2.15%)
Dec 18, 2015 3.720 3.720 3.720 3.720 5,011 -0.02(-0.53%)
Dec 17, 2015 3.880 3.880 3.740 3.740 429 +0.21(+5.95%)
Dec 14, 2015 3.530 3.530 3.530 6,170 +0.03(+0.86%)
Dec 11, 2015 3.510 3.510 3.500 3.500 11,523 -0.12(-3.18%)
Dec 08, 2015 3.615 3.615 3.615 6,880 -0.06(-1.77%)
Dec 03, 2015 3.680 3.680 3.680 0 -0.02(-0.54%)
Dec 02, 2015 3.735 3.735 3.700 3.700 12,934 -0.04(-1.07%)
Dec 01, 2015 3.775 3.775 3.740 3.740 4,744 -0.14(-3.61%)
Nov 30, 2015 3.880 3.880 3.880 3.880 1,142 +0.01(+0.26%)
Nov 27, 2015 3.870 3.890 3.870 3.870 7,300 +0.04(+1.15%)
Nov 24, 2015 3.826 3.826 3.826 0 +0.03(+0.68%)
Nov 20, 2015 3.800 3.800 3.800 3.800 320 -0.14(-3.55%)
Nov 19, 2015 3.940 3.940 3.940 3.940 248 +0.15(+3.95%)
Nov 17, 2015 3.790 3.790 3.790 29,150 +0.05(+1.34%)
Nov 13, 2015 3.740 3.740 3.740 3,570 -0.06(-1.58%)
Nov 12, 2015 3.800 3.800 3.800 3.800 2,240 -0.16(-4.04%)
Nov 11, 2015 3.960 3.960 3.960 3.960 1,050 -0.09(-2.22%)
Oct 29, 2015 4.050 4.050 4.050 0 +0.02(+0.50%)
Oct 28, 2015 4.220 4.220 4.030 4.030 8,785 -0.11(-2.66%)
Oct 26, 2015 4.140 4.140 4.140 0 +0.09(+2.22%)
Oct 22, 2015 4.050 4.050 4.050 0 +0.05(+1.25%)
Oct 21, 2015 4.000 4.000 4.000 4.000 441 -0.04(-0.99%)
Oct 20, 2015 4.050 4.050 4.040 4.040 1,290 +0.01(+0.25%)
Oct 19, 2015 4.030 4.030 4.030 4.030 190 -0.03(-0.74%)
Oct 16, 2015 4.060 4.060 4.060 4.060 14,420 +0.07(+1.75%)
Oct 14, 2015 3.990 3.990 3.990 990 -0.22(-5.23%)
Oct 07, 2015 4.210 4.210 4.210 0 +0.40(+10.35%)
Oct 01, 2015 3.815 3.815 3.815 0 +0.35(+10.26%)
Sep 29, 2015 3.460 3.460 3.460 4,700 -0.06(-1.70%)
Sep 28, 2015 3.510 3.520 3.510 3.520 770 +0.16(+4.76%)
Sep 25, 2015 3.415 3.490 3.360 3.360 1,800 -0.17(-4.82%)
Sep 24, 2015 3.530 3.530 3.530 3.530 260 +0.05(+1.44%)
Sep 18, 2015 3.480 3.480 3.480 4,100 +0.03(+0.87%)
Sep 17, 2015 3.450 3.450 3.450 3.450 1,425 -0.08(-2.27%)
Sep 16, 2015 3.530 3.530 3.530 3.530 1,190 +0.10(+2.92%)
Sep 15, 2015 3.560 3.560 3.430 3.430 4,235 -0.20(-5.51%)
Sep 14, 2015 3.630 3.630 3.630 3.630 190 -0.11(-2.94%)
Sep 08, 2015 3.740 3.740 3.740 0 +0.20(+5.65%)
Sep 02, 2015 3.540 3.540 3.540 0 -0.11(-3.01%)
Aug 31, 2015 3.650 3.650 3.650 4,720 +0.01(+0.27%)
Aug 28, 2015 3.640 3.640 3.640 3.640 4,510 +0.00(+0.00%)
Aug 27, 2015 3.640 3.640 3.640 3.640 2,500 -0.13(-3.45%)
Aug 26, 2015 3.770 3.770 3.770 3.770 3,165 -0.02(-0.53%)
Aug 25, 2015 3.790 3.790 3.790 3.790 5,970 -0.03(-0.79%)
Aug 20, 2015 3.820 3.820 3.820 0 +0.01(+0.26%)
Aug 19, 2015 3.810 3.810 3.810 3.810 510 -0.17(-4.25%)
Aug 18, 2015 3.900 3.979 3.900 3.979 161,750 +0.06(+1.50%)
Aug 14, 2015 3.920 3.920 3.920 0 -0.06(-1.51%)
Aug 13, 2015 3.960 3.980 3.960 3.980 1,276,972 -0.21(-5.01%)
Aug 10, 2015 4.190 4.190 4.190 43,343 -0.02(-0.48%)
Aug 05, 2015 4.210 4.210 4.210 10 +0.23(+5.78%)
Jul 28, 2015 3.980 3.980 3.980 0 -0.13(-3.16%)
Jul 27, 2015 4.110 4.110 4.110 4.110 360 -0.04(-0.96%)
Jul 24, 2015 4.020 4.150 4.020 4.150 1,380 +0.00(+0.00%)
Jul 16, 2015 4.150 4.150 4.150 0 +0.07(+1.72%)
Jul 15, 2015 4.080 4.080 4.080 4.080 570 -0.02(-0.49%)
Jul 14, 2015 4.100 4.100 4.100 4.100 100 -0.04(-1.01%)
Jul 13, 2015 4.142 4.142 4.142 4.142 3,282 +0.05(+1.27%)
Jul 10, 2015 4.090 4.090 4.090 4.090 730 -0.10(-2.39%)
Jul 06, 2015 4.190 4.190 4.190 0 +0.02(+0.48%)
Jul 02, 2015 4.170 4.170 4.170 0 +0.09(+2.21%)
Jul 01, 2015 4.150 4.220 4.080 4.080 3,480 -0.20(-4.67%)
Jun 30, 2015 4.168 4.280 4.168 4.280 41,100 -0.02(-0.47%)
Jun 26, 2015 4.300 4.300 4.300 0 +0.05(+1.18%)
Jun 25, 2015 4.260 4.260 4.250 4.250 3,350 +0.03(+0.71%)
Jun 19, 2015 4.220 4.220 4.220 0 +0.13(+3.18%)
Jun 18, 2015 4.110 4.110 4.090 4.090 1,710 -0.07(-1.68%)
Jun 17, 2015 4.160 4.160 4.160 4.160 1,340 +0.15(+3.74%)
Jun 16, 2015 4.010 4.010 4.010 4.010 1,730 +0.00(+0.00%)
Jun 12, 2015 4.010 4.010 4.010 0 -0.17(-4.07%)
Jun 11, 2015 4.180 4.180 4.180 4.180 2,845 +0.04(+0.97%)
Jun 10, 2015 3.970 4.140 3.970 4.140 9,628 +0.32(+8.38%)
Jun 09, 2015 3.900 3.900 3.800 3.820 7,684 -0.05(-1.29%)
Jun 08, 2015 3.870 3.870 3.870 3.870 860 +0.04(+1.04%)
Jun 05, 2015 3.787 3.830 3.787 3.830 8,120 -0.00(-0.02%)
Jun 03, 2015 3.831 3.831 3.831 0 -0.02(-0.50%)
Jun 02, 2015 3.830 3.850 3.830 3.850 2,460 +0.11(+2.94%)
Jun 01, 2015 3.890 3.890 3.740 3.740 2,850 -0.05(-1.32%)
May 29, 2015 3.960 3.960 3.790 3.790 1,990 -0.21(-5.25%)
May 28, 2015 4.000 4.000 4.000 4.000 12,730 +0.01(+0.25%)
May 27, 2015 3.880 3.990 3.880 3.990 1,450 -0.01(-0.25%)
May 26, 2015 3.951 4.000 3.951 4.000 203,591 -0.14(-3.38%)
May 22, 2015 4.140 4.140 4.140 0 +0.12(+2.99%)
May 21, 2015 4.020 4.020 4.020 4.020 800 -0.09(-2.19%)
May 19, 2015 4.110 4.110 4.110 0 -0.01(-0.24%)
May 18, 2015 4.240 4.240 4.120 4.120 132,538 -0.03(-0.72%)
May 15, 2015 4.150 4.150 4.150 4.150 909 -0.02(-0.48%)
May 14, 2015 4.170 4.170 4.170 4.170 1,240 -0.28(-6.29%)
May 12, 2015 4.450 4.450 4.450 0 +0.11(+2.53%)
May 11, 2015 4.367 4.367 4.340 4.340 400 +0.09(+2.12%)
May 08, 2015 4.210 4.283 4.210 4.250 121,080 +0.23(+5.72%)
May 07, 2015 4.020 4.020 4.020 4.020 550 -0.15(-3.48%)
May 05, 2015 4.165 4.165 4.165 0 +0.00(+0.12%)
May 04, 2015 4.160 4.160 4.160 4.160 1,020 +0.01(+0.24%)
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.