Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/01/2013 325.00p 326.52p 323.40p 326.10p 5588964
17/01/2013 326.30p 328.72p 325.30p 328.00p 4186255
16/01/2013 322.30p 325.70p 321.70p 325.00p 6008738
15/01/2013 326.00p 326.30p 320.30p 321.90p 8965792
14/01/2013 323.40p 327.78p 323.30p 325.60p 4128874
11/01/2013 326.00p 327.82p 323.64p 324.00p 5428951
10/01/2013 324.60p 329.22p 324.00p 325.70p 6791783
09/01/2013 340.00p 340.44p 325.90p 329.20p 12163984
08/01/2013 332.10p 339.45p 330.10p 339.00p 6827584
07/01/2013 333.80p 335.60p 331.35p 331.70p 4535198
04/01/2013 335.90p 336.75p 330.40p 333.80p 7499802
03/01/2013 335.90p 337.64p 333.70p 336.60p 5512111
02/01/2013 347.90p 349.94p 333.40p 336.00p 12417126
31/12/2012 345.80p 347.60p 343.40p 345.10p 866423
28/12/2012 347.30p 348.28p 345.60p 347.00p 1723915
27/12/2012 349.60p 350.70p 346.20p 347.00p 3037539
24/12/2012 351.10p 352.00p 348.60p 350.30p 1065714
21/12/2012 351.70p 353.20p 350.70p 351.50p 5360200
20/12/2012 353.90p 354.90p 348.93p 352.90p 4419659
19/12/2012 350.70p 357.10p 348.31p 353.20p 4290026
18/12/2012 349.10p 351.90p 346.50p 349.70p 3308695
17/12/2012 348.60p 349.57p 346.80p 348.60p 3010898
14/12/2012 347.20p 348.65p 346.10p 348.10p 2962860
13/12/2012 347.20p 348.70p 345.70p 346.80p 3461404
12/12/2012 346.90p 348.40p 345.70p 347.70p 4406799
11/12/2012 341.20p 347.00p 340.80p 347.00p 4146559
10/12/2012 342.60p 344.70p 341.50p 341.90p 2053288
07/12/2012 342.80p 344.12p 341.50p 343.10p 2097065
06/12/2012 339.70p 343.75p 339.40p 342.40p 2704694
05/12/2012 337.00p 339.13p 335.40p 339.10p 2611751
04/12/2012 336.30p 338.00p 334.70p 337.00p 2919976
03/12/2012 341.60p 342.50p 335.35p 336.70p 4012856
30/11/2012 340.70p 345.70p 340.70p 341.40p 4439383
29/11/2012 336.20p 342.00p 335.80p 340.90p 4048923
28/11/2012 333.10p 335.86p 315.83p 335.20p 2741768
27/11/2012 332.80p 335.11p 331.96p 333.60p 2294790
26/11/2012 332.30p 334.80p 330.97p 331.80p 2048356
23/11/2012 332.60p 334.68p 330.20p 333.60p 2519292
22/11/2012 330.20p 332.58p 329.60p 332.40p 1842898
21/11/2012 327.60p 330.39p 327.40p 329.20p 2987944
20/11/2012 334.30p 336.20p 331.73p 332.70p 3830046
19/11/2012 332.80p 336.88p 315.83p 335.60p 3311603
16/11/2012 333.00p 334.73p 329.50p 331.80p 4841185
15/11/2012 338.10p 338.59p 330.50p 333.00p 6922170
14/11/2012 349.10p 350.00p 338.10p 338.80p 6703779
13/11/2012 350.10p 350.20p 345.30p 347.20p 3786266
12/11/2012 348.70p 351.30p 346.70p 349.00p 3164792
09/11/2012 351.60p 352.90p 345.83p 347.90p 3734395
08/11/2012 354.10p 356.00p 351.00p 351.20p 2580889
07/11/2012 358.30p 360.70p 352.10p 352.50p 4508958
06/11/2012 355.60p 357.42p 354.10p 356.40p 3871882
05/11/2012 354.50p 355.99p 353.50p 354.80p 2388429
02/11/2012 353.90p 356.80p 351.30p 355.30p 3798472
01/11/2012 354.10p 355.00p 351.40p 354.20p 3504265
31/10/2012 354.80p 359.90p 354.50p 354.60p 3504882
30/10/2012 352.90p 356.54p 352.50p 354.90p 1914480
29/10/2012 354.70p 356.10p 353.00p 353.60p 2656260
26/10/2012 351.30p 356.00p 351.30p 355.00p 3216922
25/10/2012 354.80p 355.20p 352.90p 353.50p 3649381
24/10/2012 358.80p 358.80p 350.25p 354.20p 4563781
23/10/2012 357.70p 358.90p 352.48p 352.60p 5071458
22/10/2012 358.20p 358.90p 356.80p 357.80p 2695657
19/10/2012 360.60p 362.20p 357.60p 358.50p 6005141
18/10/2012 357.80p 361.80p 357.80p 361.10p 3758135
17/10/2012 356.20p 358.33p 356.20p 357.70p 4054304
16/10/2012 358.70p 360.00p 355.40p 356.40p 4658348
15/10/2012 356.70p 359.03p 355.90p 357.80p 3029996
12/10/2012 358.20p 358.50p 355.35p 356.90p 2258288
11/10/2012 356.10p 359.65p 355.00p 358.80p 3628757
10/10/2012 354.00p 357.42p 352.40p 356.00p 3778002
09/10/2012 355.50p 356.32p 351.89p 354.90p 3504483
08/10/2012 351.20p 356.17p 350.16p 355.00p 3849891
05/10/2012 352.80p 354.50p 351.61p 353.20p 5053151
04/10/2012 354.00p 354.00p 350.80p 351.40p 4616773
03/10/2012 348.80p 352.90p 344.60p 352.50p 8805647
02/10/2012 344.40p 349.70p 343.42p 346.80p 4282716
01/10/2012 346.80p 348.00p 345.23p 345.80p 4550386
28/09/2012 349.20p 350.00p 346.60p 347.50p 6729276
27/09/2012 349.60p 350.00p 347.20p 348.20p 3762218
26/09/2012 347.00p 349.43p 345.50p 349.40p 5795976
25/09/2012 351.50p 355.00p 347.90p 349.70p 12608907
24/09/2012 344.10p 349.52p 342.90p 347.80p 7561138
21/09/2012 342.70p 349.00p 342.48p 344.90p 11057891
20/09/2012 340.80p 343.53p 339.28p 342.00p 3663820
19/09/2012 342.60p 342.90p 340.20p 341.30p 4352289
18/09/2012 340.90p 342.80p 340.30p 341.20p 4169704
17/09/2012 343.00p 343.90p 338.60p 341.60p 5143753
14/09/2012 345.00p 345.22p 337.40p 341.00p 9572066
13/09/2012 331.60p 338.50p 330.60p 337.50p 7604767
12/09/2012 331.30p 333.17p 328.60p 332.10p 3441050
11/09/2012 330.20p 330.90p 329.00p 330.10p 2930734
10/09/2012 330.40p 331.60p 329.20p 330.60p 2487289
07/09/2012 331.70p 332.30p 329.30p 331.30p 4673833
06/09/2012 324.70p 333.00p 323.70p 331.60p 5895176
05/09/2012 324.10p 325.30p 322.70p 323.80p 3972107
04/09/2012 328.00p 328.52p 323.96p 324.60p 4644150
03/09/2012 327.10p 329.40p 326.30p 328.70p 2080161
31/08/2012 333.00p 333.00p 327.00p 327.60p 4793444
30/08/2012 331.30p 335.10p 331.30p 332.50p 2514205
29/08/2012 331.00p 333.13p 329.40p 331.60p 2096154
28/08/2012 330.80p 332.90p 328.30p 331.20p 2564043
24/08/2012 329.60p 330.15p 325.30p 329.50p 3709224
23/08/2012 330.60p 331.80p 327.20p 329.20p 2736694
22/08/2012 329.80p 331.00p 327.50p 329.00p 2488197
21/08/2012 332.10p 332.96p 329.86p 331.60p 2234758
20/08/2012 332.90p 334.40p 331.20p 331.90p 2199692
17/08/2012 331.90p 333.44p 330.99p 332.50p 2157319
16/08/2012 330.30p 331.60p 328.10p 331.50p 3262357
15/08/2012 329.80p 331.20p 328.50p 329.60p 2576654
14/08/2012 325.90p 330.70p 325.90p 329.50p 4129117
13/08/2012 323.70p 326.90p 322.30p 325.70p 2946424
10/08/2012 324.60p 325.40p 322.80p 323.30p 2359067
09/08/2012 325.50p 327.00p 323.10p 324.70p 5706131
08/08/2012 324.40p 325.98p 323.74p 325.20p 3972007
07/08/2012 323.20p 325.83p 322.10p 325.60p 2898537
06/08/2012 323.50p 324.53p 320.20p 324.00p 2548677
03/08/2012 321.50p 323.90p 319.60p 323.30p 3080468
02/08/2012 322.70p 324.02p 318.80p 320.10p 4618859
01/08/2012 323.70p 323.70p 319.20p 322.90p 3620490
31/07/2012 320.70p 324.32p 319.70p 323.30p 4784786
30/07/2012 322.70p 324.61p 318.90p 320.50p 4828741
27/07/2012 321.70p 323.80p 319.00p 323.20p 4974334
26/07/2012 315.60p 320.90p 313.90p 320.00p 4928782
25/07/2012 312.30p 315.97p 310.60p 314.70p 2624121
24/07/2012 314.50p 314.80p 311.20p 312.50p 3117203
23/07/2012 314.40p 314.90p 311.96p 314.50p 3223537
20/07/2012 318.00p 320.00p 298.82p 316.80p 6121135
19/07/2012 317.00p 319.00p 315.63p 318.30p 2756299
18/07/2012 312.60p 318.00p 312.00p 316.90p 4156556
17/07/2012 314.80p 314.80p 309.70p 311.20p 3921181
16/07/2012 311.70p 314.70p 311.20p 313.40p 3494220
13/07/2012 308.60p 313.39p 306.40p 311.70p 5234124
12/07/2012 309.40p 309.80p 304.50p 306.50p 3644316
11/07/2012 310.80p 311.32p 307.50p 309.30p 3493500
10/07/2012 309.40p 312.50p 308.00p 310.90p 4038632
09/07/2012 310.30p 312.40p 307.10p 308.00p 3840170
06/07/2012 308.40p 311.34p 308.00p 310.90p 3985101
05/07/2012 306.00p 309.20p 305.57p 308.50p 4279857
04/07/2012 306.90p 308.19p 305.10p 306.40p 1999653
03/07/2012 304.30p 308.69p 304.30p 307.70p 4412467
02/07/2012 301.10p 304.50p 299.50p 304.50p 4119626
29/06/2012 299.80p 302.50p 295.00p 301.40p 6979093
28/06/2012 294.50p 296.00p 292.80p 296.00p 2595461
27/06/2012 292.80p 295.53p 291.00p 294.30p 4764350
26/06/2012 294.60p 296.10p 291.10p 291.30p 5127824
25/06/2012 293.40p 294.70p 290.20p 293.80p 4053966
22/06/2012 293.50p 295.50p 291.01p 293.60p 3466144
21/06/2012 292.10p 295.40p 290.90p 294.10p 5130104
20/06/2012 288.60p 293.46p 287.60p 293.20p 5058256
19/06/2012 287.70p 289.98p 285.70p 288.50p 5277855
18/06/2012 288.40p 288.70p 284.80p 288.00p 5202053
15/06/2012 285.20p 286.00p 280.30p 285.70p 41040764
14/06/2012 283.10p 284.90p 280.98p 284.90p 8397685
13/06/2012 286.40p 287.90p 278.60p 283.50p 13551028
12/06/2012 289.50p 292.57p 288.00p 291.10p 7384331
11/06/2012 293.00p 295.00p 286.10p 288.70p 5789839
08/06/2012 288.60p 290.50p 283.80p 289.60p 3858648
07/06/2012 290.40p 291.80p 287.37p 289.10p 4504782
06/06/2012 287.10p 289.50p 283.00p 289.50p 6359584
01/06/2012 288.00p 289.27p 285.40p 286.60p 4225694
31/05/2012 288.10p 290.80p 286.20p 288.10p 5257871
30/05/2012 290.40p 291.70p 287.40p 287.90p 3673729
29/05/2012 294.80p 296.20p 289.80p 291.00p 4648874
28/05/2012 298.10p 299.00p 292.10p 293.60p 3041271
25/05/2012 294.50p 297.00p 293.10p 295.50p 3633865
24/05/2012 293.10p 295.40p 288.30p 294.00p 4058099
23/05/2012 294.20p 296.42p 290.40p 292.20p 5332356
22/05/2012 303.40p 303.40p 291.60p 294.80p 6030602
21/05/2012 291.80p 293.77p 290.00p 292.50p 4424332
18/05/2012 293.60p 298.17p 291.90p 292.70p 5724866
17/05/2012 299.30p 299.80p 294.39p 295.30p 5446622
16/05/2012 299.00p 302.80p 295.70p 299.80p 6921549
15/05/2012 315.20p 315.23p 309.60p 311.40p 7345070
14/05/2012 314.60p 316.90p 312.70p 313.90p 5894561
11/05/2012 310.00p 317.88p 310.00p 315.40p 11887985
10/05/2012 308.00p 312.65p 305.24p 309.40p 10562479
09/05/2012 308.00p 310.90p 295.85p 305.30p 8175672
08/05/2012 304.10p 306.20p 300.50p 301.30p 9277060
04/05/2012 307.10p 309.00p 303.90p 305.00p 7277757
03/05/2012 310.10p 312.00p 304.70p 307.80p 4903900
02/05/2012 310.80p 311.90p 282.10p 308.90p 4790618
01/05/2012 307.20p 311.40p 306.55p 309.20p 2752522
30/04/2012 307.80p 309.40p 306.70p 307.90p 4900089
27/04/2012 307.30p 309.40p 306.60p 307.20p 4870448
26/04/2012 308.80p 309.00p 305.24p 307.60p 4855048
25/04/2012 310.00p 311.30p 306.60p 307.90p 6287227
24/04/2012 308.00p 310.00p 306.80p 308.90p 6519543
23/04/2012 312.20p 313.10p 306.60p 307.80p 4037033
20/04/2012 311.80p 314.30p 310.60p 313.00p 5072818
19/04/2012 311.40p 316.60p 309.60p 311.20p 6019161
18/04/2012 311.00p 313.50p 309.40p 309.80p 7445258
17/04/2012 305.60p 310.50p 304.67p 309.20p 4905427
16/04/2012 300.90p 306.50p 300.40p 305.20p 4742497
13/04/2012 302.10p 303.90p 300.30p 302.00p 4405347
12/04/2012 300.30p 304.30p 299.57p 302.30p 4490130
11/04/2012 298.50p 301.14p 297.04p 300.00p 5246939
10/04/2012 301.80p 303.92p 298.30p 298.30p 4661563
05/04/2012 303.00p 304.34p 299.34p 303.20p 5317403
04/04/2012 309.10p 309.10p 301.70p 302.70p 5653264
03/04/2012 314.90p 317.40p 308.70p 309.50p 7614464

*Close Price adjusted for both dividends and splits