Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sainsbury (J)

Date Open High Low Close* Volume
01/11/2013 395.70p 400.90p 392.90p 393.90p 3123568
31/10/2013 401.80p 401.80p 393.30p 394.50p 4030210
30/10/2013 399.90p 400.60p 397.90p 400.10p 3684635
29/10/2013 399.80p 400.80p 397.70p 398.00p 2874422
28/10/2013 397.40p 399.50p 395.54p 398.80p 1981149
25/10/2013 395.90p 398.00p 394.97p 396.80p 2476603
24/10/2013 395.70p 398.20p 393.90p 396.10p 2701995
23/10/2013 399.10p 400.50p 392.40p 396.50p 5084900
22/10/2013 398.70p 400.90p 395.10p 398.50p 2900699
21/10/2013 396.80p 399.91p 395.00p 397.30p 5295999
18/10/2013 397.00p 398.59p 394.50p 395.00p 5195397
17/10/2013 398.20p 399.60p 396.20p 396.50p 3530850
16/10/2013 395.90p 399.70p 393.30p 397.60p 2765517
15/10/2013 392.50p 397.20p 392.50p 395.30p 3679585
14/10/2013 388.80p 392.10p 386.50p 390.00p 2241684
11/10/2013 389.50p 390.70p 387.50p 388.50p 2047543
10/10/2013 385.60p 391.00p 384.80p 388.70p 3040867
09/10/2013 384.10p 385.56p 382.60p 384.20p 2441376
08/10/2013 388.20p 388.20p 384.30p 384.30p 2710696
07/10/2013 388.70p 392.46p 386.60p 387.70p 2303385
04/10/2013 389.10p 391.30p 388.70p 389.80p 2670174
03/10/2013 387.40p 391.10p 385.30p 388.70p 3999645
02/10/2013 392.00p 393.20p 378.60p 385.30p 5426385
01/10/2013 390.40p 392.40p 387.77p 390.20p 3761268
30/09/2013 392.90p 392.90p 389.40p 391.50p 3437220
27/09/2013 398.90p 399.92p 393.50p 394.70p 2672734
26/09/2013 395.30p 401.10p 395.00p 398.00p 3725515
25/09/2013 400.00p 400.00p 393.10p 394.40p 4515572
24/09/2013 395.90p 401.90p 395.20p 398.00p 4217264
23/09/2013 396.80p 400.60p 393.80p 395.20p 3609781
20/09/2013 395.00p 400.86p 391.00p 396.40p 9023731
19/09/2013 391.80p 393.20p 389.54p 391.00p 2630946
18/09/2013 394.30p 394.74p 389.25p 389.50p 3994109
17/09/2013 395.60p 399.20p 393.90p 393.90p 2982041
16/09/2013 400.80p 403.30p 396.50p 396.80p 4002463
13/09/2013 400.60p 402.70p 396.90p 397.20p 3085574
12/09/2013 396.50p 402.05p 395.80p 400.80p 4473390
11/09/2013 397.10p 399.20p 395.50p 396.10p 3522321
10/09/2013 395.00p 399.30p 392.80p 396.30p 4013970
09/09/2013 393.40p 394.20p 392.20p 392.80p 1634513
06/09/2013 388.90p 396.00p 388.40p 393.50p 2228271
05/09/2013 390.00p 390.70p 384.70p 388.40p 2193170
04/09/2013 387.10p 389.97p 382.20p 388.60p 2549015
03/09/2013 387.00p 388.60p 385.40p 386.00p 4840702
02/09/2013 387.10p 389.30p 384.60p 387.00p 2715914
30/08/2013 391.50p 391.50p 384.60p 384.60p 4157410
29/08/2013 393.90p 393.90p 388.90p 390.20p 3110309
28/08/2013 398.10p 398.70p 390.70p 391.30p 3450483
27/08/2013 398.20p 400.00p 395.40p 398.70p 5023820
23/08/2013 389.50p 398.60p 388.30p 398.20p 5339494
22/08/2013 387.10p 390.80p 386.50p 388.30p 2142635
21/08/2013 388.80p 389.40p 384.70p 386.00p 3092472
20/08/2013 387.20p 388.40p 384.40p 387.60p 3502668
19/08/2013 383.00p 388.80p 381.70p 388.40p 2220893
16/08/2013 384.60p 386.45p 382.00p 383.60p 2574164
15/08/2013 390.20p 390.90p 380.47p 384.50p 2652236
14/08/2013 391.10p 392.20p 387.60p 390.30p 1765968
13/08/2013 392.00p 394.50p 388.50p 390.80p 1922314
12/08/2013 395.00p 395.00p 390.30p 391.90p 2230879
09/08/2013 393.00p 395.30p 391.70p 395.00p 2446042
08/08/2013 388.20p 393.70p 387.40p 391.80p 2546634
07/08/2013 391.20p 393.60p 386.00p 386.30p 2980402
06/08/2013 393.30p 394.20p 388.90p 391.30p 2489554
05/08/2013 393.90p 395.90p 391.50p 393.20p 2207605
02/08/2013 395.90p 396.60p 391.76p 393.50p 2007511
01/08/2013 395.00p 397.00p 391.50p 395.30p 2611211
31/07/2013 390.10p 395.00p 388.60p 393.60p 3388994
30/07/2013 389.00p 392.10p 388.70p 390.10p 2498205
29/07/2013 394.40p 395.10p 385.50p 387.00p 3328172
26/07/2013 395.80p 396.52p 390.90p 392.00p 2413100
25/07/2013 395.00p 395.00p 392.00p 395.00p 3105824
24/07/2013 397.40p 398.30p 393.80p 394.80p 3235273
23/07/2013 399.70p 400.90p 396.70p 396.70p 3541865
22/07/2013 396.00p 401.20p 393.10p 398.50p 5918995
19/07/2013 392.30p 396.40p 388.90p 395.80p 5470519
18/07/2013 380.90p 393.90p 379.80p 391.10p 5166673
17/07/2013 381.30p 385.60p 378.20p 379.80p 3962890
16/07/2013 382.70p 383.80p 379.10p 380.80p 5056950
15/07/2013 384.50p 386.10p 379.00p 382.20p 3406884
12/07/2013 377.00p 385.34p 375.30p 382.80p 5176381
11/07/2013 376.80p 377.70p 373.20p 375.30p 3385992
10/07/2013 376.10p 377.60p 370.50p 373.80p 2908303
09/07/2013 378.10p 378.10p 375.20p 376.20p 3090752
08/07/2013 373.00p 375.30p 370.50p 375.00p 2923469
05/07/2013 368.70p 375.20p 367.42p 372.50p 3326812
04/07/2013 360.70p 369.80p 360.40p 368.60p 2952484
03/07/2013 359.90p 361.80p 356.40p 359.70p 3283859
02/07/2013 359.30p 362.60p 356.80p 361.80p 3002299
01/07/2013 357.10p 360.10p 354.00p 358.80p 3282516
28/06/2013 358.60p 359.20p 354.40p 355.30p 4173595
27/06/2013 357.20p 359.91p 354.90p 358.30p 3621017
26/06/2013 354.70p 361.10p 352.90p 356.20p 4690407
25/06/2013 351.90p 356.30p 349.40p 352.90p 4102419
24/06/2013 354.10p 358.00p 349.40p 349.40p 6259878
21/06/2013 364.50p 368.40p 357.96p 358.00p 9713048
20/06/2013 372.90p 376.50p 364.40p 364.80p 5291165
19/06/2013 373.50p 377.33p 371.30p 376.50p 2916595
18/06/2013 376.70p 377.20p 372.00p 372.70p 4801335
17/06/2013 371.40p 377.80p 371.30p 375.50p 5624096
14/06/2013 369.60p 371.70p 366.90p 369.80p 3245009
13/06/2013 362.80p 368.50p 361.00p 367.90p 3791379
12/06/2013 363.90p 368.90p 359.20p 365.10p 6026609
11/06/2013 363.70p 366.00p 357.20p 362.70p 3929540
10/06/2013 359.70p 365.50p 358.64p 363.70p 2140793
07/06/2013 364.10p 373.81p 356.40p 360.70p 5853418
06/06/2013 367.30p 368.80p 363.00p 363.30p 4280928
05/06/2013 371.60p 372.70p 364.80p 365.10p 4095782
04/06/2013 374.20p 375.70p 370.80p 371.90p 2729741
03/06/2013 372.80p 382.88p 368.70p 371.50p 3231737
31/05/2013 377.60p 386.68p 372.90p 374.30p 5272639
30/05/2013 375.80p 390.13p 373.40p 377.20p 2566030
29/05/2013 382.20p 383.20p 377.00p 377.00p 4343977
28/05/2013 380.00p 385.10p 378.00p 383.20p 4377593
24/05/2013 385.00p 385.00p 376.60p 378.00p 3769726
23/05/2013 378.90p 385.70p 376.10p 382.30p 7334852
22/05/2013 375.10p 382.40p 374.90p 382.00p 8004630
21/05/2013 377.60p 387.94p 374.06p 376.50p 4689158
20/05/2013 378.80p 378.80p 374.65p 377.20p 4270258
17/05/2013 374.50p 379.40p 372.50p 378.20p 4465480
16/05/2013 377.50p 377.68p 373.20p 374.50p 7057745
15/05/2013 380.30p 392.00p 377.30p 377.30p 5804743
14/05/2013 390.80p 390.90p 385.00p 390.30p 4196607
13/05/2013 382.70p 391.20p 382.01p 389.80p 7797082
10/05/2013 378.80p 383.54p 377.80p 382.20p 5332540
09/05/2013 381.10p 384.09p 377.40p 378.80p 6584358
08/05/2013 398.00p 398.60p 376.89p 381.00p 12110001
07/05/2013 391.80p 396.50p 388.50p 396.50p 6323597
03/05/2013 384.90p 392.00p 382.87p 390.90p 4295117
02/05/2013 397.90p 397.90p 382.10p 386.10p 4731573
01/05/2013 382.00p 383.90p 380.66p 382.00p 2692427
30/04/2013 383.20p 383.90p 379.50p 381.10p 3629150
29/04/2013 377.70p 382.80p 375.27p 382.10p 4984816
26/04/2013 381.60p 384.67p 380.94p 382.80p 3333932
25/04/2013 385.80p 386.90p 379.90p 382.00p 4547995
24/04/2013 389.20p 389.60p 385.80p 386.90p 3339723
23/04/2013 380.60p 389.00p 379.00p 388.70p 4155306
22/04/2013 379.40p 382.90p 378.70p 380.00p 1996954
19/04/2013 376.30p 378.70p 373.30p 377.80p 3766543
18/04/2013 378.80p 378.90p 373.00p 375.80p 3646231
17/04/2013 384.20p 384.20p 374.90p 377.40p 3987715
16/04/2013 386.00p 387.20p 381.36p 382.30p 2372302
15/04/2013 384.50p 389.10p 383.90p 387.20p 2739121
12/04/2013 384.20p 385.10p 381.38p 385.10p 3249437
11/04/2013 382.50p 386.00p 381.60p 384.10p 3990076
10/04/2013 374.90p 382.30p 374.50p 382.10p 3591761
09/04/2013 375.70p 375.91p 373.00p 375.00p 2861863
08/04/2013 372.90p 374.50p 370.90p 373.60p 2880069
05/04/2013 380.50p 380.90p 368.10p 370.90p 3906586
04/04/2013 383.20p 383.99p 378.40p 379.90p 3347085
03/04/2013 385.60p 387.50p 381.84p 383.10p 3594329
02/04/2013 378.90p 386.40p 378.90p 385.50p 4838584
28/03/2013 375.80p 380.35p 373.80p 378.50p 3235829
27/03/2013 378.00p 379.60p 372.54p 375.90p 4289249
26/03/2013 375.60p 377.00p 372.60p 376.60p 3484658
25/03/2013 375.50p 380.30p 372.10p 375.00p 3898542
22/03/2013 367.40p 378.80p 367.32p 375.50p 5495861
21/03/2013 374.50p 374.60p 366.00p 367.90p 4674717
20/03/2013 375.00p 379.32p 371.40p 374.60p 9667735
19/03/2013 373.00p 376.40p 367.90p 371.40p 11907515
18/03/2013 362.00p 367.54p 359.50p 365.20p 10103031
15/03/2013 358.60p 363.00p 356.50p 362.80p 9209128
14/03/2013 359.00p 360.30p 354.77p 358.00p 5699778
13/03/2013 348.80p 358.00p 348.52p 358.00p 6522201
12/03/2013 346.30p 350.25p 345.60p 349.20p 3453219
11/03/2013 341.80p 347.10p 340.09p 346.90p 5647781
08/03/2013 342.90p 343.76p 339.20p 342.00p 3781054
07/03/2013 347.50p 348.00p 341.70p 342.00p 3104574
06/03/2013 345.60p 349.10p 344.70p 346.90p 3582760
05/03/2013 346.20p 347.55p 342.74p 344.90p 3868290
04/03/2013 342.50p 347.04p 339.40p 344.70p 3229274
01/03/2013 345.20p 347.00p 340.81p 342.90p 7079487
28/02/2013 345.10p 347.30p 343.30p 345.80p 4342471
27/02/2013 341.40p 343.90p 339.10p 343.90p 2783985
26/02/2013 344.70p 346.60p 340.30p 341.30p 3680923
25/02/2013 345.70p 347.20p 344.50p 346.60p 4853219
22/02/2013 345.00p 347.01p 337.80p 345.00p 7940675
21/02/2013 335.00p 338.80p 332.20p 337.80p 3915657
20/02/2013 331.80p 336.40p 330.50p 335.10p 3195092
19/02/2013 331.00p 332.80p 315.83p 332.30p 4334690
18/02/2013 331.70p 333.64p 330.10p 332.80p 3169272
15/02/2013 335.80p 336.97p 330.36p 331.00p 3712799
14/02/2013 337.00p 338.54p 334.57p 335.80p 2738345
13/02/2013 337.30p 338.60p 335.40p 337.40p 3457371
12/02/2013 334.00p 337.24p 332.70p 336.90p 4882083
11/02/2013 332.50p 334.43p 330.86p 333.60p 3890320
08/02/2013 330.40p 332.20p 327.57p 331.70p 3222674
07/02/2013 332.00p 332.73p 328.60p 328.80p 3866202
06/02/2013 331.50p 334.03p 329.60p 331.20p 3674954
05/02/2013 331.10p 334.94p 330.80p 331.00p 3916306
04/02/2013 333.70p 334.40p 329.75p 330.90p 6433537
01/02/2013 332.30p 335.24p 331.90p 333.20p 6467849
31/01/2013 334.00p 335.90p 330.60p 330.70p 3742343
30/01/2013 335.80p 336.40p 333.40p 334.00p 4214404
29/01/2013 330.50p 335.70p 330.20p 335.10p 7108246
28/01/2013 330.90p 332.40p 327.70p 330.70p 7520780
25/01/2013 329.50p 330.80p 328.10p 330.50p 4021894
24/01/2013 329.00p 329.61p 325.20p 329.60p 4744045
23/01/2013 328.90p 331.00p 327.20p 329.00p 3621145
22/01/2013 328.20p 330.83p 328.14p 328.90p 2992062
21/01/2013 325.90p 329.60p 325.90p 328.50p 3318257

*Close Price adjusted for both dividends and splits