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 (%)
May 24, 2011 5.450 5.450 5.450 5.450 150 -0.05(-0.91%)
May 20, 2011 5.500 5.500 5.500 0 +0.00(+0.00%)
May 19, 2011 5.500 5.500 5.500 5.500 200 -0.13(-2.31%)
May 18, 2011 5.500 5.630 5.500 5.630 300 -0.07(-1.23%)
May 17, 2011 5.800 5.800 5.670 5.700 2,330 -0.10(-1.72%)
May 13, 2011 5.800 5.800 5.800 0 +0.10(+1.75%)
May 12, 2011 5.700 5.700 5.700 5.700 500 +0.01(+0.18%)
May 11, 2011 5.750 5.750 5.690 5.690 500 +0.05(+0.89%)
May 09, 2011 5.640 5.640 5.640 0 -0.06(-1.05%)
May 06, 2011 5.730 5.730 5.700 5.700 500 -0.02(-0.35%)
May 04, 2011 5.720 5.720 5.720 0 +0.02(+0.35%)
May 03, 2011 5.751 5.751 5.700 5.700 1,750 +0.05(+0.88%)
May 02, 2011 5.650 5.650 5.650 5.650 6,020 -0.09(-1.57%)
Apr 29, 2011 5.740 5.740 5.740 5.740 325 +0.02(+0.35%)
Apr 28, 2011 5.720 5.720 5.720 5.720 2,045 -0.12(-2.05%)
Apr 27, 2011 5.840 5.840 5.840 5.840 450 +0.31(+5.61%)
Apr 26, 2011 5.550 5.550 5.530 5.530 18,930 +0.01(+0.18%)
Apr 21, 2011 5.520 5.520 5.520 0 -0.03(-0.54%)
Apr 20, 2011 5.550 5.550 5.550 5.550 420 +0.15(+2.78%)
Apr 18, 2011 5.400 5.400 5.400 5.400 0 -0.10(-1.82%)
Apr 15, 2011 5.500 5.500 5.500 5.500 360 +0.00(+0.00%)
Apr 14, 2011 5.500 5.500 5.500 5.500 410 +0.02(+0.36%)
Apr 13, 2011 5.480 5.480 5.480 5.480 350 +0.08(+1.48%)
Apr 12, 2011 5.400 5.400 5.400 5.400 190 -0.20(-3.57%)
Apr 11, 2011 5.630 5.630 5.600 5.600 740 +0.00(+0.00%)
Apr 08, 2011 5.450 5.600 5.450 5.600 280 +0.20(+3.70%)
Apr 07, 2011 5.440 5.550 5.400 5.400 6,380 +0.00(+0.00%)
Apr 06, 2011 5.400 5.650 5.400 5.400 3,710 +0.10(+1.89%)
Apr 05, 2011 5.350 5.350 5.300 5.300 360 -0.12(-2.21%)
Apr 04, 2011 5.270 5.430 5.270 5.420 6,690 +0.15(+2.85%)
Mar 31, 2011 5.270 5.270 5.270 5.270 0 -0.03(-0.57%)
Mar 30, 2011 5.300 5.300 5.300 5.300 160 +0.02(+0.38%)
Mar 29, 2011 5.280 5.280 5.280 5.280 490 -0.37(-6.55%)
Mar 25, 2011 5.650 5.650 5.650 5.650 0 +0.30(+5.61%)
Mar 23, 2011 5.350 5.350 5.350 5.350 0 -0.44(-7.60%)
Mar 22, 2011 5.792 5.798 5.790 5.790 4,880 +0.07(+1.22%)
Mar 18, 2011 5.720 5.720 5.720 5.720 0 +0.12(+2.14%)
Mar 17, 2011 5.600 5.600 5.600 5.600 100 +0.04(+0.72%)
Mar 16, 2011 5.560 5.560 5.560 5.560 160 -0.09(-1.65%)
Mar 15, 2011 5.653 5.653 5.653 5.653 180 -0.08(-1.34%)
Mar 14, 2011 5.730 5.730 5.730 5.730 210 -0.22(-3.70%)
Mar 11, 2011 5.950 5.950 5.950 5.950 300 +0.15(+2.59%)
Mar 10, 2011 5.900 6.050 5.800 5.800 5,030 -0.14(-2.36%)
Mar 07, 2011 5.940 5.940 5.940 5.940 0 +0.09(+1.54%)
Mar 04, 2011 5.850 5.850 5.850 5.850 600 -0.10(-1.68%)
Mar 02, 2011 5.950 5.950 5.950 5.950 0 -0.06(-1.00%)
Mar 01, 2011 6.010 6.010 6.010 6.010 160 -0.04(-0.66%)
Feb 28, 2011 6.250 6.250 6.050 6.050 990 +0.14(+2.37%)
Feb 23, 2011 5.910 5.910 5.910 0 -0.02(-0.34%)
Feb 22, 2011 5.930 5.930 5.930 5.930 790 -0.27(-4.35%)
Feb 18, 2011 6.200 6.200 6.200 6.200 230 -0.17(-2.67%)
Feb 15, 2011 6.370 6.370 6.370 0 +0.26(+4.26%)
Feb 10, 2011 6.110 6.110 6.110 0 -0.13(-2.08%)
Feb 09, 2011 6.240 6.240 6.240 6.240 510 +0.04(+0.65%)
Feb 08, 2011 6.150 6.200 6.150 6.200 290 +0.00(+0.00%)
Feb 07, 2011 6.200 6.200 6.200 6.200 280 +0.05(+0.81%)
Feb 04, 2011 6.150 6.150 6.150 6.150 210 -0.03(-0.49%)
Feb 01, 2011 6.180 6.180 6.180 0 +0.13(+2.15%)
Jan 31, 2011 6.050 6.050 6.050 6.050 420 +0.15(+2.54%)
Jan 27, 2011 5.900 5.900 5.900 0 -0.05(-0.78%)
Jan 26, 2011 5.946 5.946 5.946 5.946 169 +0.19(+3.24%)
Jan 25, 2011 5.950 5.950 5.740 5.760 3,436 -0.24(-4.00%)
Jan 21, 2011 6.000 6.000 6.000 0 +0.20(+3.45%)
Jan 20, 2011 5.800 5.800 5.800 5.800 4,410 -0.20(-3.33%)
Jan 19, 2011 6.200 6.200 6.000 6.000 14,280 -0.05(-0.83%)
Jan 18, 2011 6.050 6.050 6.050 6.050 270 -0.10(-1.63%)
Jan 14, 2011 6.150 6.150 6.150 6.150 2,202 +0.20(+3.36%)
Jan 13, 2011 5.800 5.950 5.800 5.950 742 -0.20(-3.25%)
Jan 11, 2011 6.150 6.150 6.150 0 +0.20(+3.36%)
Jan 10, 2011 5.950 6.170 5.950 5.950 1,570 -0.05(-0.83%)
Jan 07, 2011 5.950 6.170 6.000 6.000 470 +0.00(+0.00%)
Jan 06, 2011 6.000 6.000 6.000 6.000 720 +0.15(+2.56%)
Jan 04, 2011 5.850 5.850 5.850 0 +0.20(+3.54%)
Jan 03, 2011 5.700 5.700 5.650 5.650 870 -0.30(-5.04%)
Dec 31, 2010 5.950 5.950 5.950 5.950 490 +0.20(+3.48%)
Dec 30, 2010 5.940 5.940 5.750 5.750 470 -0.05(-0.86%)
Dec 29, 2010 5.880 5.880 5.800 5.800 1,560 -0.10(-1.69%)
Dec 28, 2010 5.900 5.900 5.900 5.900 240 -0.01(-0.17%)
Dec 27, 2010 6.000 6.000 5.750 5.910 1,220 +0.11(+1.90%)
Dec 23, 2010 5.770 5.800 5.770 5.800 1,490 -0.10(-1.69%)
Dec 22, 2010 5.900 5.900 5.900 5.900 2,300 +0.20(+3.51%)
Dec 20, 2010 5.700 5.700 5.700 120 -0.02(-0.35%)
Dec 17, 2010 5.820 5.820 5.640 5.720 1,910 -0.26(-4.35%)
Dec 16, 2010 5.980 5.980 5.980 5.980 160 +0.48(+8.73%)
Dec 15, 2010 5.980 5.980 5.500 5.500 1,880 -0.35(-5.98%)
Dec 14, 2010 5.996 5.996 5.850 5.850 490 -0.05(-0.85%)
Dec 13, 2010 6.050 6.050 5.900 5.900 360 -0.10(-1.67%)
Dec 10, 2010 6.000 6.000 6.000 6.000 1,750 +0.24(+4.17%)
Dec 09, 2010 5.863 5.863 5.760 5.760 9,190 -0.06(-1.03%)
Dec 08, 2010 5.820 5.820 5.820 5.820 250 +0.32(+5.82%)
Dec 06, 2010 5.500 5.500 5.500 14,180 -0.05(-0.90%)
Dec 01, 2010 5.550 5.550 5.550 5.550 480 +0.13(+2.40%)
Nov 30, 2010 5.420 5.420 5.420 5.420 310 -0.26(-4.55%)
Nov 29, 2010 5.678 5.678 5.678 5.678 490 +0.18(+3.24%)
Nov 24, 2010 5.500 5.500 5.500 5.500 4,490 +0.00(+0.00%)
Nov 23, 2010 5.630 5.630 5.500 5.500 450 -0.35(-5.98%)
Nov 22, 2010 5.700 5.850 5.500 5.850 2,270 +0.12(+2.09%)
Nov 19, 2010 5.890 5.890 5.730 5.730 1,070 -0.17(-2.88%)
Nov 18, 2010 5.900 5.900 5.900 5.900 1,750 +0.07(+1.18%)
Nov 17, 2010 5.800 5.831 5.800 5.831 3,430 -0.17(-2.82%)
Nov 16, 2010 5.780 6.000 5.780 6.000 1,390 -0.18(-2.91%)
Nov 15, 2010 6.073 6.180 6.073 6.180 2,010 +0.13(+2.15%)
Nov 11, 2010 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Nov 10, 2010 5.942 6.050 5.942 6.050 1,610 +0.13(+2.20%)
Nov 09, 2010 5.920 5.920 5.920 5.920 140 -0.33(-5.28%)
Nov 08, 2010 6.250 6.250 6.250 6.250 390 +0.05(+0.81%)
Nov 02, 2010 6.200 6.200 6.200 0 -0.14(-2.21%)
Nov 01, 2010 6.340 6.340 6.340 6.340 2,720 +0.19(+3.09%)
Oct 29, 2010 6.110 6.150 6.110 6.150 475 +0.05(+0.82%)
Oct 28, 2010 6.100 6.100 6.100 6.100 129 +0.15(+2.52%)
Oct 27, 2010 5.950 5.950 5.950 5.950 160 -0.05(-0.83%)
Oct 25, 2010 6.000 6.000 6.000 6.000 640 +0.06(+1.01%)
Oct 21, 2010 5.940 5.940 5.940 0 +0.04(+0.68%)
Oct 20, 2010 6.050 6.050 5.900 5.900 1,170 +0.00(+0.00%)
Oct 19, 2010 5.900 5.900 5.900 5.900 360 -0.15(-2.48%)
Oct 18, 2010 6.050 6.050 6.050 6.050 540 +0.00(+0.00%)
Oct 15, 2010 6.250 6.250 6.050 6.050 1,180 -0.05(-0.82%)
Oct 14, 2010 6.050 6.100 6.050 6.100 2,010 -0.09(-1.47%)
Oct 13, 2010 6.191 6.191 6.191 6.191 190 +0.11(+1.83%)
Oct 12, 2010 6.080 6.080 6.080 6.080 110 -0.05(-0.82%)
Oct 11, 2010 6.130 6.130 6.080 6.130 430 +0.08(+1.32%)
Oct 08, 2010 6.040 6.050 6.040 6.050 460 -0.05(-0.82%)
Oct 07, 2010 6.100 6.100 6.100 6.100 260 +0.07(+1.16%)
Oct 06, 2010 6.060 6.250 6.030 6.030 870 -0.05(-0.82%)
Oct 05, 2010 6.070 6.080 6.070 6.080 1,490 -0.04(-0.59%)
Oct 01, 2010 6.116 6.116 6.116 53,920 +0.12(+1.93%)
Sep 30, 2010 6.050 6.050 6.000 6.000 1,900 -0.18(-2.94%)
Sep 29, 2010 6.182 6.182 6.182 6.182 660 +0.03(+0.52%)
Sep 24, 2010 6.150 6.150 6.150 0 +0.15(+2.50%)
Sep 23, 2010 6.000 6.000 6.000 6.000 170 +0.00(+0.00%)
Sep 22, 2010 6.050 6.050 6.000 6.000 4,150 -0.05(-0.83%)
Sep 21, 2010 6.050 6.050 6.000 6.050 760 +0.15(+2.54%)
Sep 16, 2010 5.900 5.900 5.900 0 +0.10(+1.72%)
Sep 14, 2010 5.800 5.800 5.800 0 +0.00(+0.00%)
Sep 13, 2010 5.800 5.800 5.800 5.800 3,840 +0.10(+1.75%)
Sep 10, 2010 5.700 5.700 5.700 5.700 360 -0.05(-0.87%)
Sep 09, 2010 5.770 5.770 5.750 5.750 450 +0.20(+3.60%)
Sep 07, 2010 5.550 5.550 5.550 0 -0.05(-0.89%)
Sep 03, 2010 5.600 5.600 5.600 5.600 1,350 +0.05(+0.90%)
Sep 02, 2010 5.600 5.750 5.550 5.550 2,850 -0.08(-1.42%)
Sep 01, 2010 5.650 5.650 5.630 5.630 410 +0.08(+1.44%)
Aug 31, 2010 5.500 5.700 5.550 5.550 680 +0.00(+0.00%)
Aug 30, 2010 5.550 5.550 5.550 5.550 360 +0.05(+0.91%)
Aug 27, 2010 5.500 5.500 5.500 5.500 150 +0.00(+0.00%)
Aug 26, 2010 5.580 5.580 5.500 5.500 1,310 +0.00(+0.00%)
Aug 25, 2010 5.450 5.500 5.450 5.500 2,130 -0.10(-1.79%)
Aug 23, 2010 5.600 5.600 5.600 0 +0.00(+0.00%)
Aug 20, 2010 5.600 5.600 5.600 5.600 160 +0.10(+1.82%)
Aug 19, 2010 5.700 5.700 5.500 5.500 1,160 +0.00(+0.00%)
Aug 18, 2010 5.500 5.500 5.500 5.500 220 +0.15(+2.80%)
Aug 16, 2010 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 13, 2010 5.350 5.350 5.350 5.350 670 +0.00(+0.00%)
Aug 12, 2010 5.360 5.360 5.350 5.350 1,180 -0.20(-3.60%)
Aug 09, 2010 5.550 5.550 5.550 0 +0.10(+1.83%)
Aug 06, 2010 5.450 5.450 5.450 5.450 140 -0.05(-0.91%)
Aug 05, 2010 5.500 5.500 5.500 5.500 280 +0.05(+0.92%)
Aug 04, 2010 5.500 5.500 5.450 5.450 400 -0.10(-1.80%)
Aug 03, 2010 5.550 5.550 5.550 5.550 1,190 +0.05(+0.91%)
Aug 02, 2010 5.500 5.500 5.500 5.500 140 +0.20(+3.77%)
Jul 28, 2010 5.300 5.300 5.300 5.300 0 -0.07(-1.35%)
Jul 27, 2010 5.373 5.373 5.373 5.373 310 +0.17(+3.32%)
Jul 22, 2010 5.200 5.200 5.200 0 +0.05(+0.97%)
Jul 21, 2010 5.150 5.150 5.150 5.150 250 +0.00(+0.00%)
Jul 20, 2010 5.160 5.160 5.150 5.150 240 -0.05(-0.96%)
Jul 19, 2010 5.200 5.200 5.200 5.200 1,710 +0.00(+0.00%)
Jul 14, 2010 5.200 5.200 5.200 0 +0.10(+1.96%)
Jul 09, 2010 5.100 5.100 5.100 5.100 0 +0.20(+4.08%)
Jul 06, 2010 4.900 4.900 4.900 1,910 +0.15(+3.16%)
Jul 02, 2010 4.891 4.891 4.750 4.750 2,350 +0.00(+0.00%)
Jul 01, 2010 4.720 4.750 4.720 4.750 600 +0.00(+0.00%)
Jun 29, 2010 4.750 4.750 4.750 5,700 -0.45(-8.65%)
Jun 23, 2010 5.200 5.200 5.200 0 +0.30(+6.12%)
Jun 18, 2010 4.900 4.900 4.900 0 +0.15(+3.16%)
Jun 17, 2010 4.800 4.900 4.750 4.750 660 -0.05(-1.04%)
Jun 16, 2010 4.824 4.950 4.800 4.800 1,110 +0.15(+3.23%)
Jun 11, 2010 4.650 4.650 4.650 0 -0.03(-0.64%)
Jun 10, 2010 4.700 4.700 4.680 4.680 1,000 +0.13(+2.86%)
Jun 08, 2010 4.550 4.550 4.550 4.550 0 -0.22(-4.57%)
Jun 03, 2010 4.768 4.768 4.768 0 +0.05(+1.06%)
Jun 02, 2010 4.713 4.718 4.713 4.718 250 +0.02(+0.38%)
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.