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 (%)
Apr 28, 2022 2.940 20 -0.26(-8.13%)
Apr 25, 2022 3.200 4,359 +0.05(+1.46%)
Apr 22, 2022 3.180 3.180 3.040 3.154 31,254 +0.06(+2.07%)
Apr 21, 2022 3.090 3.090 3.090 3.090 187 -0.06(-1.90%)
Apr 19, 2022 3.150 0 +0.02(+0.80%)
Apr 06, 2022 3.125 0 -0.10(-3.25%)
Apr 05, 2022 3.230 3.230 3.230 3.230 2,331 -0.10(-3.00%)
Apr 04, 2022 3.340 3.340 3.330 3.330 19,526 -0.07(-2.06%)
Apr 01, 2022 3.376 3.400 3.376 3.400 3,977 +0.13(+3.98%)
Mar 30, 2022 3.270 1 -0.01(-0.30%)
Mar 24, 2022 3.280 0 -0.01(-0.18%)
Mar 14, 2022 3.286 0 +0.07(+2.05%)
Mar 09, 2022 3.220 0 -0.18(-5.29%)
Mar 07, 2022 3.400 0 +0.00(+0.00%)
Mar 03, 2022 3.400 0 -0.18(-5.03%)
Mar 01, 2022 3.580 0 +0.02(+0.42%)
Feb 24, 2022 3.565 0 -0.00(-0.14%)
Feb 22, 2022 3.570 1 -0.18(-4.80%)
Feb 15, 2022 3.750 0 +0.02(+0.44%)
Feb 10, 2022 3.733 5 -0.22(-5.48%)
Feb 02, 2022 3.950 6,815 -0.06(-1.50%)
Jan 31, 2022 4.010 0 +0.15(+3.89%)
Jan 26, 2022 3.860 9 -0.02(-0.52%)
Jan 25, 2022 3.880 3.880 3.880 3.880 1,718 -0.12(-3.00%)
Jan 18, 2022 4.000 0 +0.18(+4.73%)
Jan 14, 2022 3.820 0 +0.05(+1.31%)
Jan 06, 2022 3.770 0 +0.07(+1.89%)
Jan 05, 2022 3.700 3.700 3.700 3.700 837 -0.16(-4.15%)
Jan 03, 2022 3.860 3.860 3.860 0 +0.38(+10.92%)
Dec 20, 2021 3.480 3.480 3.480 12 -0.10(-2.93%)
Dec 10, 2021 3.585 3.585 3.585 0 -0.04(-1.24%)
Dec 01, 2021 3.630 3.630 3.630 0 +0.02(+0.57%)
Nov 30, 2021 3.870 3.850 3.610 3.610 737 -0.24(-6.25%)
Nov 29, 2021 4.000 4.000 3.850 3.850 400 +0.03(+0.85%)
Nov 26, 2021 3.817 3.817 3.817 3.817 458 -0.07(-1.81%)
Nov 22, 2021 3.888 3.888 3.888 0 +0.04(+0.99%)
Nov 18, 2021 3.850 3.850 3.850 0 -0.09(-2.28%)
Nov 12, 2021 3.940 3.940 3.940 0 +0.08(+2.07%)
Nov 09, 2021 3.760 3.916 3.760 3.860 9,347 +0.09(+2.35%)
Nov 04, 2021 3.771 3.771 3.771 0 -0.20(-5.10%)
Nov 02, 2021 3.974 3.974 3.974 4 -0.05(-1.14%)
Oct 29, 2021 4.020 4.020 4.020 0 -0.12(-3.02%)
Oct 28, 2021 4.145 4.145 4.145 4.145 977 -0.07(-1.54%)
Oct 27, 2021 4.210 4.210 4.210 4.210 405 +0.19(+4.70%)
Oct 20, 2021 4.021 4.021 4.021 50 -0.08(-1.93%)
Oct 19, 2021 4.093 4.100 4.093 4.100 14,124 +0.15(+3.80%)
Oct 18, 2021 4.038 4.038 3.950 3.950 4,910 -0.10(-2.59%)
Oct 14, 2021 4.055 4.055 4.055 16 +0.13(+3.44%)
Oct 13, 2021 3.920 3.920 3.920 3.920 644 -0.05(-1.14%)
Oct 08, 2021 3.965 3.965 3.965 0 +0.22(+5.74%)
Sep 29, 2021 3.750 3.750 3.750 0 -0.23(-5.78%)
Sep 22, 2021 3.980 3.980 3.980 15 +0.11(+2.84%)
Sep 20, 2021 3.870 3.870 3.870 12 -0.09(-2.27%)
Sep 17, 2021 3.960 3.960 3.960 3.960 157 -0.09(-2.22%)
Sep 13, 2021 4.050 4.050 4.050 0 -0.08(-1.82%)
Sep 09, 2021 4.125 4.125 4.125 3 +0.08(+1.85%)
Sep 08, 2021 4.050 4.050 4.050 4.050 193 -0.17(-4.14%)
Sep 03, 2021 4.225 4.225 4.225 3 -0.11(-2.42%)
Sep 01, 2021 4.330 4.330 4.330 0 +0.00(+0.12%)
Aug 30, 2021 4.325 4.325 4.325 118 +0.03(+0.58%)
Aug 26, 2021 4.300 4.300 4.300 1 -0.17(-3.91%)
Aug 25, 2021 4.560 4.560 4.475 4.475 1,100 -0.09(-1.97%)
Aug 24, 2021 4.673 4.673 4.480 4.565 3,703 -0.07(-1.62%)
Aug 23, 2021 4.550 4.650 4.550 4.640 87,778 +0.74(+18.97%)
Aug 17, 2021 3.900 3.900 3.900 0 +0.04(+1.04%)
Aug 04, 2021 3.860 3.860 3.860 0 -0.12(-3.02%)
Aug 02, 2021 3.980 3.980 3.980 0 -0.05(-1.24%)
Jul 29, 2021 4.030 4.030 4.030 2 +0.16(+4.13%)
Jul 26, 2021 3.870 3.870 3.870 0 +0.12(+3.20%)
Jul 22, 2021 3.750 3.750 3.750 28 +0.06(+1.63%)
Jul 21, 2021 3.790 3.830 3.690 3.690 9,848 -0.13(-3.40%)
Jul 20, 2021 3.820 3.820 3.820 3.820 1,021 +0.00(+0.00%)
Jul 19, 2021 4.020 4.020 3.757 3.820 1,405 -0.15(-3.75%)
Jul 15, 2021 3.969 3.969 3.969 0 +0.09(+2.29%)
Jul 14, 2021 3.880 3.880 3.880 3.880 263 +0.02(+0.43%)
Jul 08, 2021 3.863 3.863 3.863 0 +0.28(+7.91%)
Jul 01, 2021 3.580 3.580 3.580 0 -0.03(-0.88%)
Jun 30, 2021 3.612 3.612 3.612 3.612 518 +0.06(+1.74%)
Jun 16, 2021 3.550 3.550 3.550 0 +0.03(+0.85%)
Jun 15, 2021 3.400 3.520 3.400 3.520 53,812 -0.30(-7.85%)
Jun 14, 2021 3.820 3.820 3.820 3.820 960 +0.10(+2.69%)
Jun 09, 2021 3.720 3.720 3.720 0 +0.00(+0.00%)
Jun 08, 2021 3.720 3.720 3.650 3.720 1,686 +0.07(+1.92%)
Jun 07, 2021 3.650 3.653 3.650 3.650 4,452 +0.05(+1.39%)
Jun 04, 2021 3.600 3.600 3.600 3.600 1,002 -0.17(-4.63%)
Jun 03, 2021 3.775 3.775 3.775 3.775 4,196 +0.17(+4.86%)
Jun 02, 2021 3.600 3.600 3.600 3.600 108 +0.11(+3.15%)
May 20, 2021 3.490 3.490 3.490 60 -0.16(-4.38%)
May 19, 2021 3.650 3.650 3.650 3.650 200 -0.15(-3.95%)
May 18, 2021 3.700 3.800 3.700 3.800 5,632 +0.15(+4.11%)
May 17, 2021 3.725 3.725 3.650 3.650 3,462 +0.15(+4.29%)
May 14, 2021 3.500 3.500 3.500 3.500 6,875 -0.25(-6.67%)
May 13, 2021 3.750 3.750 3.750 3.750 1,599 +0.15(+4.17%)
May 12, 2021 3.600 3.600 3.600 3.600 5,610 +0.09(+2.56%)
May 11, 2021 3.510 3.510 3.510 3.510 2,518 -0.03(-0.78%)
May 07, 2021 3.538 3.538 3.538 0 +0.02(+0.50%)
May 05, 2021 3.520 3.520 3.520 0 +0.00(+0.00%)
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.