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 UNCHANGED
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 28, 2017 3.500 3.500 3.500 3.500 1,731 +0.02(+0.57%)
Apr 27, 2017 3.480 3.480 3.480 3.480 441 +0.01(+0.29%)
Apr 21, 2017 3.470 3.470 3.470 975,815 +0.12(+3.58%)
Apr 20, 2017 3.429 3.429 3.350 3.350 2,521 -0.05(-1.47%)
Apr 19, 2017 3.400 3.400 3.400 3.400 923 +0.10(+3.03%)
Apr 18, 2017 3.300 3.300 3.300 3.300 8,180 +0.10(+3.12%)
Apr 10, 2017 3.200 3.200 3.200 0 +0.01(+0.31%)
Apr 07, 2017 3.190 3.190 3.190 3.190 640 -0.15(-4.49%)
Apr 03, 2017 3.340 3.340 3.340 0 -0.05(-1.47%)
Mar 31, 2017 3.350 3.390 3.350 3.390 1,587 +0.14(+4.31%)
Mar 28, 2017 3.250 3.250 3.250 0 -0.10(-2.99%)
Mar 27, 2017 3.350 3.350 3.350 3.350 703 -0.05(-1.47%)
Mar 23, 2017 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 21, 2017 3.400 3.400 3.400 0 +0.11(+3.34%)
Mar 17, 2017 3.290 3.290 3.290 0 -0.09(-2.66%)
Mar 16, 2017 3.380 3.380 3.380 3.380 100 +0.12(+3.68%)
Mar 15, 2017 3.260 3.260 3.260 3.260 100 -0.02(-0.46%)
Mar 13, 2017 3.275 3.275 3.275 1 +0.11(+3.64%)
Mar 10, 2017 3.160 3.160 3.160 3.160 102 +0.00(+0.00%)
Mar 07, 2017 3.160 3.160 3.160 0 +0.03(+0.96%)
Mar 06, 2017 3.130 3.130 3.130 3.130 344 -0.03(-0.95%)
Mar 03, 2017 3.178 3.178 3.160 3.160 10,605 -0.10(-3.07%)
Feb 28, 2017 3.260 3.260 3.260 0 -0.12(-3.55%)
Feb 27, 2017 3.380 3.380 3.380 3.380 6,049 +0.12(+3.68%)
Feb 24, 2017 3.260 3.260 3.260 3.260 1,255 -0.04(-1.21%)
Feb 23, 2017 3.300 3.300 3.300 3.300 5,681 -0.08(-2.34%)
Feb 22, 2017 3.379 3.379 3.379 3.379 300 -0.00(-0.03%)
Feb 17, 2017 3.380 3.380 3.380 10 +0.10(+3.05%)
Feb 16, 2017 3.380 3.380 3.280 3.280 924 +0.01(+0.31%)
Feb 14, 2017 3.270 3.270 3.270 0 +0.00(+0.00%)
Feb 13, 2017 3.380 3.380 3.270 3.270 1,349 -0.10(-2.97%)
Feb 10, 2017 3.370 3.370 3.370 3.370 5,183 +0.07(+2.12%)
Feb 08, 2017 3.300 3.300 3.300 0 -0.08(-2.37%)
Feb 07, 2017 3.380 3.380 3.380 3.380 797 +0.03(+0.78%)
Feb 03, 2017 3.354 3.354 3.354 0 +0.16(+5.14%)
Feb 02, 2017 3.190 3.190 3.190 3.190 2,480 -0.04(-1.24%)
Jan 30, 2017 3.230 3.230 3.230 13,280 +0.10(+3.19%)
Jan 27, 2017 3.130 3.130 3.130 3.130 186 -0.02(-0.64%)
Jan 24, 2017 3.150 3.150 3.150 5,427 -0.05(-1.56%)
Jan 23, 2017 3.200 3.200 3.200 3.200 190 -0.03(-0.93%)
Jan 19, 2017 3.230 3.230 3.230 13 +0.02(+0.62%)
Jan 18, 2017 3.210 3.210 3.210 3.210 1,090 +0.02(+0.59%)
Jan 12, 2017 3.191 3.191 3.191 0 -0.05(-1.50%)
Jan 11, 2017 3.240 3.240 3.240 3.240 5,159 +0.14(+4.52%)
Jan 10, 2017 3.100 3.100 3.100 3.100 160 +0.04(+1.31%)
Jan 05, 2017 3.060 3.060 3.060 0 +0.04(+1.32%)
Jan 03, 2017 3.020 3.020 3.020 16,593 +0.01(+0.33%)
Dec 30, 2016 3.010 3.010 3.010 0 -0.04(-1.45%)
Dec 28, 2016 3.054 3.054 3.054 8,010 -0.07(-2.11%)
Dec 23, 2016 3.120 3.120 3.120 0 +0.13(+4.35%)
Dec 22, 2016 2.990 2.990 2.990 2.990 11,506 -0.01(-0.33%)
Dec 20, 2016 3.000 3.000 3.000 0 -0.04(-1.32%)
Dec 16, 2016 3.040 3.040 3.040 2,110 -0.02(-0.65%)
Dec 15, 2016 3.150 3.150 3.060 3.060 9,293 -0.04(-1.29%)
Dec 14, 2016 3.132 3.132 3.100 3.100 5,354 +0.05(+1.64%)
Dec 13, 2016 3.050 3.050 3.050 3.050 10,753 +0.06(+2.01%)
Dec 12, 2016 3.010 3.010 2.990 2.990 8,332 -0.05(-1.64%)
Dec 09, 2016 3.180 3.180 3.040 3.040 19,826 +0.08(+2.70%)
Dec 07, 2016 2.960 2.960 2.960 0 +0.05(+1.71%)
Dec 06, 2016 2.910 2.910 2.910 2.910 74,936 +0.06(+2.11%)
Nov 29, 2016 2.850 2.850 2.850 0 -0.11(-3.72%)
Nov 28, 2016 2.960 2.960 2.960 2.960 1,435 +0.11(+3.86%)
Nov 23, 2016 2.850 2.850 2.850 12,033 -0.04(-1.38%)
Nov 22, 2016 2.890 2.890 2.890 2.890 16,039 +0.02(+0.70%)
Nov 21, 2016 2.890 2.890 2.870 2.870 3,015 -0.01(-0.35%)
Nov 18, 2016 2.880 2.880 2.880 2.880 2,777 +0.00(+0.00%)
Nov 14, 2016 2.880 2.880 2.880 8,622 +0.06(+2.13%)
Nov 10, 2016 2.820 2.820 2.820 50 -0.10(-3.42%)
Nov 09, 2016 2.920 2.920 2.920 2.920 12,490 -0.20(-6.41%)
Nov 08, 2016 3.120 3.120 3.120 3.120 20,580 +0.02(+0.65%)
Nov 07, 2016 3.100 3.100 3.100 3.100 18,600 +0.06(+1.97%)
Nov 02, 2016 3.040 3.040 3.040 1 -0.01(-0.33%)
Oct 26, 2016 3.050 3.050 3.050 0 +0.07(+2.41%)
Oct 24, 2016 2.978 2.978 2.978 1,501 +0.11(+3.77%)
Oct 21, 2016 2.870 2.870 2.870 2.870 4,800 +0.01(+0.35%)
Oct 19, 2016 2.860 2.860 2.860 0 -0.04(-1.38%)
Oct 18, 2016 2.830 2.900 2.830 2.900 4,250 +0.13(+4.69%)
Oct 13, 2016 2.770 2.770 2.770 1 -0.17(-5.78%)
Oct 11, 2016 2.940 2.940 2.940 0 +0.12(+4.26%)
Oct 07, 2016 2.820 2.820 2.820 0 -0.22(-7.24%)
Oct 06, 2016 3.040 3.040 3.040 3.040 115 -0.07(-2.25%)
Oct 05, 2016 3.110 3.110 3.110 3.110 301 +0.04(+1.30%)
Oct 03, 2016 3.070 3.070 3.070 0 -0.15(-4.66%)
Sep 30, 2016 3.220 3.220 3.220 3.220 2 +0.00(+0.00%)
Sep 29, 2016 3.220 3.220 3.220 3.220 504 +0.12(+3.87%)
Sep 28, 2016 3.100 3.100 3.100 3.100 3,579 -0.19(-5.69%)
Sep 27, 2016 3.287 3.287 3.287 3.287 2 +0.00(+0.00%)
Sep 26, 2016 3.287 3.287 3.287 3.287 2,144 +0.06(+1.76%)
Sep 23, 2016 3.230 3.230 3.230 3.230 8,210 +0.05(+1.57%)
Sep 21, 2016 3.180 3.180 3.180 1,902 -0.07(-2.15%)
Sep 15, 2016 3.250 3.250 3.250 7 +0.22(+7.26%)
Sep 13, 2016 3.030 3.030 3.030 24,973 -0.18(-5.53%)
Sep 12, 2016 3.208 3.208 3.208 3.208 1,221 +0.07(+2.15%)
Sep 09, 2016 3.140 3.140 3.140 3.140 230 -0.06(-1.88%)
Sep 07, 2016 3.200 3.200 3.200 0 -0.02(-0.62%)
Sep 06, 2016 3.220 3.220 3.220 3.220 6,290 -0.07(-2.13%)
Sep 01, 2016 3.290 3.290 3.290 0 +0.15(+4.78%)
Aug 30, 2016 3.140 3.140 3.140 0 +0.04(+1.29%)
Aug 26, 2016 3.100 3.100 3.100 0 -0.05(-1.59%)
Aug 25, 2016 3.163 3.163 3.150 3.150 2,960 -0.02(-0.76%)
Aug 24, 2016 3.180 3.180 3.174 3.174 23,587 +0.00(+0.13%)
Aug 23, 2016 3.180 3.180 3.170 3.170 1,268 +0.05(+1.47%)
Aug 22, 2016 3.124 3.124 3.124 3.124 200 +0.12(+4.13%)
Aug 16, 2016 3.000 3.000 3.000 0 +0.03(+1.01%)
Aug 15, 2016 2.970 2.970 2.970 2.970 160 +0.01(+0.20%)
Aug 11, 2016 2.964 2.964 2.964 0 -0.03(-0.87%)
Aug 10, 2016 2.990 2.990 2.990 2.990 1,430 +0.02(+0.67%)
Aug 08, 2016 2.970 2.970 2.970 0 -0.06(-1.98%)
Aug 03, 2016 3.030 3.030 3.030 0 +0.13(+4.48%)
Aug 02, 2016 2.900 2.900 2.900 2.900 2,796 -0.05(-1.77%)
Aug 01, 2016 2.952 2.952 2.952 2.952 10,120 +0.04(+1.46%)
Jul 29, 2016 2.910 2.910 2.910 2.910 125 +0.05(+1.75%)
Jul 26, 2016 2.860 2.860 2.860 0 -0.20(-6.54%)
Jul 25, 2016 3.060 3.060 3.060 3.060 11,141 +0.18(+6.25%)
Jul 22, 2016 2.880 3.010 2.880 2.880 34,574 -0.09(-3.03%)
Jul 20, 2016 2.970 2.970 2.970 0 -0.16(-5.11%)
Jul 18, 2016 3.130 3.130 3.130 0 +0.19(+6.46%)
Jul 15, 2016 2.940 2.940 2.940 2.940 921 -0.09(-2.97%)
Jul 14, 2016 3.030 3.030 3.030 3.030 944 -0.08(-2.57%)
Jul 13, 2016 3.110 3.110 3.110 3.110 516 +0.07(+2.25%)
Jul 12, 2016 3.042 3.042 3.042 3.042 760 +0.02(+0.72%)
Jul 11, 2016 3.020 3.020 3.020 3.020 449 +0.16(+5.59%)
Jul 08, 2016 2.860 2.860 1,434 +0.01(+0.35%)
Jul 05, 2016 3.000 3.000 2.850 2.850 1,986 -0.16(-5.32%)
Jun 30, 2016 3.010 3.010 3.010 0 +0.09(+3.08%)
Jun 27, 2016 2.920 2.920 2.920 0 -0.08(-2.67%)
Jun 24, 2016 3.000 3.000 3.000 3.000 190 -0.59(-16.43%)
Jun 23, 2016 3.590 3.590 3.590 3.590 27,128 +0.08(+2.28%)
Jun 22, 2016 3.510 3.510 3.510 3.510 580 -0.05(-1.40%)
Jun 21, 2016 3.560 3.560 3.560 3.560 7,483 +0.03(+0.85%)
Jun 20, 2016 3.560 3.560 3.530 3.530 43,383 +0.31(+9.63%)
Jun 17, 2016 3.220 3.220 3.220 3.220 3,841 -0.13(-3.88%)
Jun 16, 2016 3.180 3.350 3.180 3.350 1,369 +0.15(+4.69%)
Jun 15, 2016 3.200 3.200 3.200 3.200 6,624 -0.12(-3.61%)
Jun 14, 2016 3.320 3.320 3.320 3.320 5,280 +0.01(+0.30%)
Jun 13, 2016 3.310 3.310 3.310 3.310 600 -0.10(-2.93%)
Jun 10, 2016 3.440 3.560 3.410 3.410 3,499 -0.09(-2.57%)
Jun 09, 2016 3.500 3.500 3.500 3.500 3,710 -0.16(-4.43%)
Jun 08, 2016 3.662 3.662 3.662 3.662 2,360 -0.14(-3.62%)
Jun 01, 2016 3.800 3.800 3.800 0 -0.08(-2.06%)
May 27, 2016 3.880 3.880 3.880 0 +0.01(+0.26%)
May 26, 2016 3.870 3.870 3.870 3.870 590 +0.04(+1.15%)
May 24, 2016 3.826 3.826 3.826 0 +0.10(+2.57%)
May 20, 2016 3.730 3.730 3.730 0 +0.14(+3.90%)
May 12, 2016 3.590 3.590 3.590 0 -0.14(-3.75%)
May 09, 2016 3.730 3.730 3.730 0 -0.07(-1.84%)
May 04, 2016 3.800 3.800 3.800 0 -0.32(-7.77%)
May 03, 2016 4.120 4.120 4.120 4.120 870 -0.05(-1.20%)
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.