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 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%)
Dec 04, 2017 3.090 3.220 3.090 3.220 2,677 +0.15(+4.89%)
Nov 30, 2017 3.070 3.070 3.070 0 -0.05(-1.60%)
Nov 29, 2017 3.120 3.120 3.120 3.120 1,478 +0.16(+5.41%)
Nov 27, 2017 2.960 2.960 2.960 3,425 -0.04(-1.46%)
Nov 24, 2017 3.004 3.004 3.004 3.004 361 +0.00(+0.13%)
Nov 22, 2017 3.000 3.000 3.000 3.000 6,252 +0.03(+0.94%)
Nov 21, 2017 2.972 2.972 2.972 2.972 23,149 +0.02(+0.75%)
Nov 17, 2017 2.950 2.950 2.950 0 -0.04(-1.27%)
Nov 16, 2017 2.988 2.988 2.988 2.988 217 -0.06(-2.03%)
Nov 14, 2017 3.050 3.050 3.050 0 +0.10(+3.39%)
Nov 13, 2017 2.950 2.950 2.950 2.950 1,339 -0.13(-4.22%)
Nov 09, 2017 3.080 3.080 3.080 1,513 -0.02(-0.65%)
Nov 07, 2017 3.100 3.100 3.100 3,378 +0.07(+2.31%)
Nov 02, 2017 3.030 3.030 3.030 7,112 -0.13(-4.11%)
Oct 31, 2017 3.160 3.160 3.160 0 -0.02(-0.63%)
Oct 23, 2017 3.180 3.180 3.180 6,352 -0.02(-0.63%)
Oct 20, 2017 3.200 3.200 3.200 3.200 860 -0.11(-3.32%)
Oct 18, 2017 3.310 3.310 3.310 7,969 +0.07(+2.16%)
Oct 16, 2017 3.240 3.240 3.240 0 +0.12(+3.85%)
Oct 12, 2017 3.120 3.120 3.120 0 -0.13(-4.00%)
Oct 05, 2017 3.250 3.250 3.250 0 -0.02(-0.61%)
Oct 04, 2017 3.270 3.270 3.270 3.270 643 +0.04(+1.24%)
Oct 03, 2017 3.230 3.230 3.230 3.230 393 +0.11(+3.53%)
Oct 02, 2017 3.120 3.120 3.120 3.120 160 -0.01(-0.32%)
Sep 28, 2017 3.130 3.130 3.130 0 -0.10(-3.10%)
Sep 27, 2017 3.150 3.230 3.150 3.230 5,581 -0.02(-0.62%)
Sep 21, 2017 3.250 3.250 3.250 23 +0.00(+0.00%)
Sep 20, 2017 3.278 3.292 3.250 3.250 18,267 +0.12(+3.83%)
Sep 18, 2017 3.130 3.130 3.130 0 -0.04(-1.26%)
Sep 15, 2017 3.180 3.310 3.170 3.170 726 -0.07(-2.16%)
Sep 13, 2017 3.240 3.240 3.240 109 +0.02(+0.62%)
Sep 12, 2017 3.220 3.220 3.220 3.220 373 +0.18(+5.92%)
Sep 11, 2017 3.040 3.040 3.040 3.040 24,142 -0.13(-4.10%)
Sep 06, 2017 3.170 3.170 3.170 0 +0.02(+0.63%)
Sep 05, 2017 3.140 3.150 3.085 3.150 2,314 +0.15(+5.00%)
Sep 01, 2017 3.000 3.000 3.000 3.000 178 -0.01(-0.20%)
Aug 31, 2017 3.006 3.006 3.006 3.006 4,223 -0.01(-0.46%)
Aug 29, 2017 3.020 3.020 3.020 0 -0.10(-3.21%)
Aug 25, 2017 3.120 3.120 3.120 0 +0.14(+4.70%)
Aug 23, 2017 2.980 2.980 2.980 0 -0.07(-2.30%)
Aug 21, 2017 3.050 3.050 3.050 4,678 -0.03(-0.97%)
Aug 18, 2017 3.080 3.080 3.080 3.080 554 +0.03(+0.98%)
Aug 17, 2017 3.050 3.050 3.050 3.050 2,621 -0.01(-0.33%)
Aug 16, 2017 3.060 3.060 3.060 3.060 116 -0.14(-4.38%)
Aug 14, 2017 3.200 3.200 3.200 60 +0.05(+1.59%)
Aug 09, 2017 3.150 3.150 3.150 40 +0.02(+0.64%)
Aug 08, 2017 3.130 3.180 3.130 3.130 17,690 -0.12(-3.69%)
Aug 03, 2017 3.250 3.250 3.250 99 +0.03(+0.93%)
Aug 01, 2017 3.220 3.220 3.220 0 -0.04(-1.23%)
Jul 27, 2017 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 26, 2017 3.190 3.260 3.190 3.260 1,163 +0.02(+0.62%)
Jul 24, 2017 3.240 3.240 3.240 0 +0.04(+1.10%)
Jul 13, 2017 3.205 3.205 3.205 0 +0.03(+0.88%)
Jul 12, 2017 3.177 3.177 3.177 3.177 1,384 -0.08(-2.55%)
Jul 07, 2017 3.260 3.260 3.260 0 +0.10(+3.16%)
Jul 06, 2017 3.280 3.280 3.160 3.160 301 -0.13(-3.95%)
Jul 03, 2017 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Jun 20, 2017 3.290 3.290 3.290 0 -0.08(-2.37%)
Jun 19, 2017 3.312 3.370 3.312 3.370 2,666 +0.00(+0.00%)
Jun 14, 2017 3.370 3.370 3.370 0 -0.13(-3.71%)
Jun 13, 2017 3.500 3.500 3.500 3.500 256 +0.20(+6.06%)
Jun 09, 2017 3.300 3.300 3.300 0 -0.23(-6.52%)
Jun 08, 2017 3.530 3.530 3.530 3.530 583 +0.11(+3.22%)
Jun 07, 2017 3.485 3.485 3.420 3.420 3,408 -0.13(-3.66%)
Jun 06, 2017 3.536 3.550 3.536 3.550 3,093 +0.09(+2.60%)
Jun 05, 2017 3.460 3.490 3.460 3.460 3,171 -0.08(-2.26%)
Jun 01, 2017 3.540 3.540 3.540 0 -0.01(-0.28%)
May 26, 2017 3.550 3.550 3.550 14,381 -0.13(-3.53%)
May 25, 2017 3.615 3.680 3.615 3.680 859 +0.02(+0.55%)
May 24, 2017 3.660 3.660 3.660 3.660 766 +0.01(+0.22%)
May 23, 2017 3.652 3.652 3.652 3.652 488 +0.09(+2.58%)
May 22, 2017 3.560 3.560 3.560 3.560 1,270 +0.04(+1.14%)
May 19, 2017 3.520 3.520 3.520 3.520 365 +0.03(+0.86%)
May 18, 2017 3.570 3.570 3.490 3.490 25,970 +0.14(+4.18%)
May 12, 2017 3.350 3.350 3.350 18 -0.07(-2.05%)
May 04, 2017 3.420 3.420 3.420 118 -0.08(-2.29%)
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.