Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J Sainsbury Plc Ord (OP: JSNSF )

3.719 UNCHANGED
Last Price Updated: 10:10 AM EDT, May 14, 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 29, 2015 4.060 4.060 4.060 0 +0.09(+2.27%)
Apr 28, 2015 3.970 3.970 3.970 3.970 327 -0.10(-2.46%)
Apr 27, 2015 4.070 4.070 4.070 4.070 400 -0.09(-2.16%)
Apr 24, 2015 4.000 4.160 4.000 4.160 7,700 +0.14(+3.48%)
Apr 23, 2015 4.090 4.090 4.020 4.020 2,776 +0.00(+0.00%)
Apr 22, 2015 4.020 4.020 4.020 4.020 1,270 -0.03(-0.74%)
Apr 17, 2015 4.050 4.050 4.050 11,160 -0.04(-0.98%)
Apr 16, 2015 4.160 4.160 4.090 4.090 11,880 -0.13(-3.08%)
Apr 15, 2015 4.110 4.220 4.110 4.220 8,055 +0.22(+5.50%)
Apr 14, 2015 4.000 4.000 4.000 4.000 520 -0.08(-1.84%)
Apr 10, 2015 4.075 4.075 4.075 0 +0.23(+5.84%)
Apr 06, 2015 3.850 3.850 3.850 20,310 -0.06(-1.53%)
Apr 01, 2015 3.910 3.910 3.910 0 +0.10(+2.62%)
Mar 30, 2015 3.810 3.810 3.810 0 -0.04(-1.04%)
Mar 27, 2015 3.915 3.915 3.850 3.850 67,682 -0.16(-3.99%)
Mar 26, 2015 3.899 4.010 3.860 4.010 4,562 +0.04(+1.01%)
Mar 20, 2015 3.970 3.970 3.970 0 -0.10(-2.46%)
Mar 18, 2015 4.070 4.070 4.070 2,500 +0.17(+4.36%)
Mar 13, 2015 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 12, 2015 3.900 3.900 3.900 3.900 7,160 -0.12(-2.99%)
Mar 11, 2015 4.020 4.020 4.020 4.020 145,000 -0.09(-2.19%)
Mar 10, 2015 4.110 4.110 4.110 4.110 930 +0.00(+0.00%)
Mar 09, 2015 4.240 4.240 4.110 4.110 2,270 -0.14(-3.29%)
Mar 06, 2015 4.129 4.250 4.129 4.250 3,350 -0.03(-0.70%)
Mar 05, 2015 4.215 4.280 4.215 4.280 2,100 +0.15(+3.63%)
Mar 03, 2015 4.130 4.130 4.130 9,200 -0.00(-0.10%)
Feb 27, 2015 4.134 4.134 4.134 0 -0.18(-4.08%)
Feb 26, 2015 4.223 4.310 4.180 4.310 3,715 +0.16(+3.86%)
Feb 25, 2015 4.150 4.160 4.150 4.150 22,946 -0.03(-0.72%)
Feb 24, 2015 4.180 4.180 4.180 4.180 140 +0.05(+1.21%)
Feb 23, 2015 4.110 4.150 4.110 4.130 1,155 -0.12(-2.82%)
Feb 20, 2015 4.240 4.250 4.220 4.250 19,382 +0.16(+3.91%)
Feb 19, 2015 4.090 4.090 4.090 4.090 2,090 -0.15(-3.54%)
Feb 18, 2015 4.240 4.240 4.240 4.240 17,405 +0.13(+3.16%)
Feb 17, 2015 4.200 4.200 4.110 4.110 813 -0.07(-1.67%)
Feb 13, 2015 4.180 4.180 4.180 0 +0.03(+0.72%)
Feb 11, 2015 4.150 4.150 4.150 0 +0.05(+1.22%)
Feb 10, 2015 4.100 4.100 4.100 4.100 43,567 -0.03(-0.73%)
Feb 09, 2015 4.130 4.130 4.130 4.130 24,095 +0.08(+1.98%)
Feb 06, 2015 4.050 4.130 4.050 4.050 1,264 -0.09(-2.17%)
Feb 05, 2015 4.140 4.140 4.140 4.140 9,972 +0.06(+1.47%)
Feb 02, 2015 4.080 4.080 4.080 0 +0.31(+8.22%)
Jan 30, 2015 3.920 3.920 3.770 3.770 5,307 -0.17(-4.31%)
Jan 29, 2015 3.995 3.995 3.900 3.940 2,190 +0.03(+0.77%)
Jan 28, 2015 3.956 3.956 3.910 3.910 1,500 -0.27(-6.46%)
Jan 27, 2015 4.180 4.180 4.180 4.180 8,017 +0.19(+4.76%)
Jan 26, 2015 4.090 4.140 3.980 3.990 18,153 +0.04(+1.01%)
Jan 23, 2015 4.100 4.110 3.950 3.950 24,619 -0.20(-4.82%)
Jan 22, 2015 4.150 4.150 4.150 4.150 14,060 +0.23(+5.76%)
Jan 21, 2015 3.893 3.924 3.860 3.924 21,040 +0.07(+1.92%)
Jan 20, 2015 3.902 3.902 3.850 3.850 53,153 -0.09(-2.28%)
Jan 16, 2015 3.940 3.940 3.940 0 +0.15(+3.96%)
Jan 14, 2015 3.790 3.790 3.790 0 -0.07(-1.81%)
Jan 13, 2015 3.860 0 +0.17(+4.60%)
Jan 12, 2015 3.690 3.690 3.690 3.690 9,445 -0.01(-0.27%)
Jan 08, 2015 3.700 3.700 3.700 2,675 +0.12(+3.35%)
Jan 07, 2015 3.390 3.580 3.390 3.580 11,284 -0.01(-0.39%)
Jan 06, 2015 3.640 3.640 3.594 3.594 128,021 +0.12(+3.57%)
Jan 05, 2015 3.600 3.630 3.470 3.470 13,389 -0.35(-9.16%)
Jan 02, 2015 3.820 3.820 3.820 3.820 4,823 +0.12(+3.24%)
Dec 31, 2014 3.700 3.700 3.700 0 -0.03(-0.80%)
Dec 30, 2014 3.813 3.900 3.730 3.730 13,309 -0.03(-0.80%)
Dec 29, 2014 3.850 3.850 3.750 3.760 652,805 -0.04(-1.05%)
Dec 26, 2014 3.750 3.800 3.750 3.800 1,530 +0.08(+2.15%)
Dec 24, 2014 3.720 3.720 3.720 0 -0.12(-3.12%)
Dec 23, 2014 3.850 3.850 3.760 3.840 13,302 +0.14(+3.78%)
Dec 22, 2014 3.700 3.700 3.700 3.700 11,370 +0.01(+0.27%)
Dec 19, 2014 3.670 3.750 3.670 3.690 13,180 +0.08(+2.22%)
Dec 18, 2014 3.600 3.610 3.600 3.610 18,330 +0.02(+0.56%)
Dec 17, 2014 3.540 3.660 3.530 3.590 36,080 +0.04(+1.13%)
Dec 16, 2014 3.630 3.630 3.550 3.550 36,401 +0.05(+1.43%)
Dec 15, 2014 3.650 3.650 3.500 3.500 17,440 +0.00(+0.00%)
Dec 12, 2014 3.620 3.620 3.500 3.500 27,280 -0.02(-0.57%)
Dec 11, 2014 3.520 3.650 3.520 3.520 16,413 +0.00(+0.00%)
Dec 10, 2014 3.640 3.640 3.520 3.520 59,330 -0.03(-0.85%)
Dec 09, 2014 3.710 3.710 3.550 3.550 4,951 -0.08(-2.20%)
Dec 08, 2014 3.630 3.630 3.630 3.630 3,090 -0.02(-0.55%)
Dec 05, 2014 3.670 3.700 3.650 3.650 9,448 +0.02(+0.55%)
Dec 04, 2014 3.740 3.740 3.630 3.630 78,408 -0.10(-2.68%)
Dec 03, 2014 3.730 3.791 3.730 3.730 75,140 +0.02(+0.54%)
Dec 02, 2014 3.740 3.740 3.710 3.710 2,548 +0.09(+2.49%)
Dec 01, 2014 3.620 3.620 3.620 3.620 9,700 -0.11(-2.95%)
Nov 28, 2014 3.790 3.790 3.730 3.730 6,477 -0.05(-1.32%)
Nov 26, 2014 3.780 3.780 3.780 0 -0.09(-2.32%)
Nov 25, 2014 3.780 3.870 3.780 3.870 7,857 -0.03(-0.77%)
Nov 24, 2014 4.010 4.040 3.900 3.900 1,624 -0.23(-5.57%)
Nov 21, 2014 4.130 4.130 4.130 4.130 22,580 +0.08(+1.98%)
Nov 19, 2014 4.050 4.050 4.050 2,085 -0.05(-1.22%)
Nov 18, 2014 4.090 4.100 4.090 4.100 800 +0.01(+0.24%)
Nov 17, 2014 4.080 4.090 4.080 4.090 380 -0.09(-2.15%)
Nov 14, 2014 4.170 4.180 4.170 4.180 2,060 +0.00(+0.00%)
Nov 13, 2014 4.180 4.180 4.180 4.180 8,529 -0.04(-0.95%)
Nov 11, 2014 4.220 4.220 4.220 3,440 +0.07(+1.69%)
Nov 07, 2014 4.150 4.150 4.150 0 -0.10(-2.35%)
Nov 06, 2014 4.140 4.260 4.140 4.250 21,463 +0.38(+9.82%)
Nov 05, 2014 3.870 3.870 3.870 3.870 5,820 -0.10(-2.52%)
Nov 04, 2014 3.921 3.970 3.921 3.970 350 +0.12(+3.12%)
Nov 03, 2014 3.990 3.990 3.850 3.850 3,060 -0.10(-2.53%)
Oct 31, 2014 3.860 3.950 3.860 3.950 6,290 +0.07(+1.80%)
Oct 30, 2014 4.030 4.030 3.880 3.880 8,956 -0.10(-2.51%)
Oct 29, 2014 4.040 3.980 3.980 8,260 -0.06(-1.49%)
Oct 28, 2014 4.020 4.040 3.980 4.040 28,189 +0.16(+4.12%)
Oct 24, 2014 3.880 3.880 3.880 0 +0.14(+3.74%)
Oct 23, 2014 3.800 3.800 3.740 3.740 10,570 -0.06(-1.58%)
Oct 22, 2014 3.930 3.930 3.800 3.800 13,421 -0.16(-4.04%)
Oct 21, 2014 3.960 3.960 3.960 3.960 2,332 +0.12(+3.13%)
Oct 20, 2014 3.950 3.950 3.840 3.840 24,312 -0.14(-3.52%)
Oct 17, 2014 3.820 3.980 3.820 3.980 1,150 +0.23(+6.13%)
Oct 16, 2014 3.700 3.770 3.690 3.750 18,933 +0.20(+5.63%)
Oct 14, 2014 3.550 3.550 3.550 3.550 2,235 -0.17(-4.57%)
Oct 13, 2014 3.720 3.720 3.720 3.720 6,210 +0.00(+0.00%)
Oct 10, 2014 3.660 3.720 3.660 3.720 25,377 +0.05(+1.36%)
Oct 08, 2014 3.670 3.670 3.670 0 -0.06(-1.48%)
Oct 07, 2014 3.800 3.800 3.660 3.725 2,720 -0.02(-0.67%)
Oct 06, 2014 3.690 3.750 3.690 3.750 17,160 +0.08(+2.19%)
Oct 03, 2014 3.720 3.730 3.659 3.670 77,140 +0.08(+2.22%)
Oct 02, 2014 3.720 3.720 3.590 3.590 1,010 -0.17(-4.52%)
Oct 01, 2014 3.760 3.760 3.760 3.760 15,049 -0.40(-9.61%)
Sep 30, 2014 4.051 4.160 4.051 4.160 5,647 +0.07(+1.71%)
Sep 29, 2014 4.011 4.090 4.011 4.090 10,340 -0.01(-0.14%)
Sep 26, 2014 4.270 4.091 4.096 19,304 -0.17(-4.08%)
Sep 25, 2014 4.228 4.270 4.228 4.270 40,830 +0.07(+1.67%)
Sep 24, 2014 4.320 4.320 4.200 4.200 172,772 -0.19(-4.33%)
Sep 23, 2014 4.380 4.390 4.361 4.390 36,840 -0.17(-3.73%)
Sep 22, 2014 4.560 4.560 4.560 4.560 300 -0.14(-2.98%)
Sep 19, 2014 4.678 4.700 4.678 4.700 8,122 +0.14(+3.07%)
Sep 18, 2014 4.632 4.670 4.560 4.560 7,077 -0.18(-3.80%)
Sep 12, 2014 4.740 4.740 4.740 0 +0.03(+0.64%)
Sep 11, 2014 4.700 4.710 4.625 4.710 5,435 -0.02(-0.50%)
Sep 10, 2014 4.734 4.734 4.734 4.734 100 -0.07(-1.39%)
Sep 09, 2014 4.810 4.650 4.800 19,490 +0.15(+3.23%)
Sep 08, 2014 4.780 4.780 4.650 4.650 4,870 -0.15(-3.09%)
Sep 05, 2014 4.840 4.934 4.798 8,520 -0.14(-2.75%)
Sep 03, 2014 4.934 4.934 4.934 0 +0.04(+0.90%)
Aug 29, 2014 4.890 4.890 4.890 100,000 -0.13(-2.59%)
Aug 25, 2014 5.020 5.020 5.020 200 -0.08(-1.57%)
Aug 22, 2014 5.100 5.100 5.100 200 +0.00(+0.00%)
Aug 21, 2014 5.117 5.117 5.100 5.100 450 +0.00(+0.06%)
Aug 20, 2014 5.097 5.097 5.097 5.097 6,601 -0.10(-1.99%)
Aug 19, 2014 5.196 5.200 5.196 5.200 1,174 +0.00(+0.01%)
Aug 14, 2014 5.200 5.200 5.200 0 +0.15(+2.91%)
Aug 13, 2014 5.140 5.140 5.053 9,298 -0.09(-1.69%)
Aug 12, 2014 5.140 5.140 5.140 5.140 1,793 -0.01(-0.19%)
Aug 11, 2014 5.150 5.150 5.150 5.150 740 -0.00(-0.00%)
Aug 08, 2014 5.088 5.150 5.088 5.150 21,328 +0.09(+1.75%)
Aug 07, 2014 5.000 5.061 5.000 5.061 189,778 +0.02(+0.42%)
Aug 06, 2014 5.040 5.040 5.040 5.040 150 -0.11(-2.14%)
Aug 05, 2014 5.250 5.250 5.150 5.150 12,340 -0.10(-1.90%)
Aug 04, 2014 5.300 5.300 5.250 5.250 21,140 -0.17(-3.14%)
Jul 29, 2014 5.420 5.420 5.420 0 -0.09(-1.63%)
Jul 28, 2014 5.469 5.510 5.469 5.510 3,200 +0.14(+2.61%)
Jul 25, 2014 5.370 5.370 5.370 5.370 3,240 -0.08(-1.47%)
Jul 24, 2014 5.388 5.450 5.388 5.450 106,850 +0.18(+3.42%)
Jul 23, 2014 5.270 5.270 5.270 5.270 13,100 -0.39(-6.89%)
Jul 16, 2014 5.660 5.660 5.660 0 +0.12(+2.17%)
Jul 14, 2014 5.540 5.540 5.540 0 +0.20(+3.75%)
Jul 11, 2014 5.400 5.400 5.340 5.340 5,700 -0.13(-2.38%)
Jul 02, 2014 5.470 5.470 5.470 0 +0.00(+0.00%)
Jun 30, 2014 5.470 5.470 5.470 0 +0.12(+2.24%)
Jun 26, 2014 5.350 5.350 5.350 0 -0.00(-0.01%)
Jun 25, 2014 5.288 5.390 5.288 5.350 4,220 -0.07(-1.28%)
Jun 24, 2014 5.420 5.420 5.420 5.420 16,284 +0.08(+1.50%)
Jun 20, 2014 5.340 5.340 5.340 160 -0.16(-2.91%)
Jun 19, 2014 5.520 5.520 5.500 5.500 40,676 +0.17(+3.19%)
Jun 18, 2014 5.430 5.430 5.330 5.330 6,280 -0.16(-2.91%)
Jun 17, 2014 5.490 5.490 5.490 5.490 630 +0.03(+0.59%)
Jun 16, 2014 5.458 5.458 5.458 5.458 55,029 -0.03(-0.59%)
Jun 13, 2014 5.490 5.490 5.490 5.490 2,100 -0.04(-0.73%)
Jun 12, 2014 5.510 5.530 5.451 5.530 320 -0.10(-1.77%)
Jun 11, 2014 5.650 5.650 5.629 5.630 3,270 +0.10(+1.90%)
Jun 10, 2014 5.525 5.525 5.525 5.525 4,030 +0.12(+2.13%)
Jun 06, 2014 5.509 5.509 5.410 5.410 25,610 -0.03(-0.55%)
Jun 05, 2014 5.500 5.590 5.440 5.440 7,830 -0.01(-0.24%)
Jun 04, 2014 5.510 5.520 5.453 5.453 7,360 -0.19(-3.32%)
May 29, 2014 5.640 5.640 5.640 0 +0.00(+0.00%)
May 28, 2014 5.630 5.640 5.630 5.640 340 -0.11(-1.91%)
May 23, 2014 5.750 5.750 5.750 0 -0.05(-0.86%)
May 16, 2014 5.800 5.800 5.800 5.800 0 +0.17(+3.02%)
May 15, 2014 5.630 5.630 5.630 5.630 3,300 +0.11(+1.99%)
May 14, 2014 5.500 5.523 5.500 5.520 17,030 -0.16(-2.82%)
May 09, 2014 5.680 5.680 5.680 20 +0.22(+4.03%)
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.