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 (%)
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%)
May 02, 2016 4.170 4.170 4.170 4.170 150 +0.05(+1.21%)
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%)
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.