Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/04/2012 312.70p 314.00p 308.20p 314.00p 3644732
30/03/2012 308.60p 313.13p 306.99p 311.30p 4238210
29/03/2012 313.70p 313.70p 307.00p 308.50p 4803903
28/03/2012 315.60p 317.59p 313.70p 313.90p 3831865
27/03/2012 321.50p 321.80p 315.20p 315.60p 5230027
26/03/2012 318.00p 320.17p 317.05p 319.30p 3678446
23/03/2012 317.00p 320.00p 314.40p 316.40p 7230986
22/03/2012 319.30p 319.90p 313.00p 315.50p 7271413
21/03/2012 312.00p 320.28p 310.27p 319.30p 13637761
20/03/2012 305.30p 307.70p 303.40p 305.50p 6555753
19/03/2012 303.10p 306.20p 301.40p 304.60p 4864551
16/03/2012 301.10p 304.40p 300.00p 303.00p 10807884
15/03/2012 302.90p 304.40p 298.50p 300.50p 4883290
14/03/2012 305.00p 306.10p 302.10p 302.50p 5317082
13/03/2012 301.40p 309.60p 300.30p 304.70p 5621796
12/03/2012 298.00p 300.94p 296.60p 299.90p 4354673
09/03/2012 293.80p 299.40p 293.80p 297.50p 4516152
08/03/2012 294.20p 297.40p 293.20p 294.20p 6376831
07/03/2012 289.10p 293.30p 287.50p 292.90p 4794474
06/03/2012 293.80p 293.80p 289.00p 289.00p 4942174
05/03/2012 293.30p 295.83p 290.50p 294.10p 3934467
02/03/2012 296.00p 297.70p 293.40p 294.70p 5559074
01/03/2012 298.00p 298.91p 295.20p 296.70p 4737535
29/02/2012 300.00p 303.70p 298.10p 298.30p 4739176
28/02/2012 299.30p 303.61p 296.40p 300.30p 6078082
27/02/2012 300.50p 302.90p 296.73p 298.90p 4116340
24/02/2012 300.40p 302.78p 297.90p 301.50p 3954921
23/02/2012 305.10p 305.75p 298.20p 298.90p 6091642
22/02/2012 305.80p 306.93p 303.70p 304.90p 5193401
21/02/2012 304.30p 307.20p 302.30p 306.00p 6568523
20/02/2012 302.60p 304.95p 298.93p 304.20p 4627469
17/02/2012 298.90p 301.90p 296.90p 301.50p 8939076
16/02/2012 289.30p 298.20p 286.80p 296.00p 8970642
15/02/2012 291.60p 292.90p 288.00p 290.10p 6181322
14/02/2012 291.00p 293.20p 288.08p 289.90p 4740661
13/02/2012 290.80p 292.30p 289.70p 291.10p 2793017
10/02/2012 292.10p 293.31p 288.86p 290.40p 3909805
09/02/2012 295.10p 297.10p 290.80p 292.20p 3584253
08/02/2012 294.30p 296.32p 293.60p 294.50p 2750261
07/02/2012 295.30p 296.10p 291.00p 294.40p 3421978
06/02/2012 294.90p 296.00p 291.30p 295.10p 3036608
03/02/2012 289.10p 295.13p 287.80p 295.10p 5953558
02/02/2012 294.00p 295.00p 288.20p 288.70p 6559178
01/02/2012 289.90p 294.20p 289.10p 294.00p 3812548
31/01/2012 289.50p 290.75p 287.40p 288.40p 7071146
30/01/2012 287.50p 289.85p 285.80p 289.30p 4816863
27/01/2012 289.00p 290.63p 286.90p 288.60p 2436633
26/01/2012 290.10p 291.33p 287.70p 289.20p 3164796
25/01/2012 291.40p 292.10p 287.47p 289.70p 3810696
24/01/2012 289.40p 291.00p 288.30p 290.30p 4074791
23/01/2012 290.80p 293.13p 289.30p 290.50p 4592968
20/01/2012 289.30p 290.90p 286.20p 290.60p 6145538
19/01/2012 285.00p 288.60p 280.90p 287.90p 6236985
18/01/2012 286.00p 287.25p 283.30p 286.40p 5967139
17/01/2012 285.90p 287.92p 282.90p 285.30p 3990295
16/01/2012 283.10p 285.77p 280.30p 283.20p 5957769
13/01/2012 287.00p 288.99p 281.68p 284.10p 8751714
12/01/2012 290.10p 292.00p 280.30p 285.90p 22940914
11/01/2012 306.00p 310.46p 295.20p 302.10p 6855877
10/01/2012 302.50p 307.00p 300.30p 305.90p 4644137
09/01/2012 300.00p 301.44p 297.30p 300.00p 3121409
06/01/2012 297.70p 302.55p 295.60p 298.80p 6629003
05/01/2012 307.20p 308.70p 296.30p 298.00p 5051673
04/01/2012 309.70p 312.50p 304.30p 305.50p 5293761
03/01/2012 305.00p 310.60p 302.80p 310.30p 5259508
30/12/2011 297.30p 302.90p 295.10p 302.90p 1266391
29/12/2011 296.00p 298.00p 294.20p 296.00p 1371345
28/12/2011 296.80p 298.40p 294.50p 296.10p 2305039
23/12/2011 292.10p 295.20p 289.60p 295.20p 758518
22/12/2011 288.00p 293.50p 288.00p 290.30p 1857069
21/12/2011 293.60p 295.30p 286.10p 287.30p 3441882
20/12/2011 287.10p 294.78p 287.00p 292.90p 2471436
19/12/2011 285.80p 290.60p 285.00p 288.20p 1921871
16/12/2011 291.10p 292.30p 287.70p 287.70p 5642273
15/12/2011 290.60p 293.00p 288.80p 289.90p 2681291
14/12/2011 291.50p 294.93p 288.60p 288.60p 3896746
13/12/2011 293.70p 295.60p 292.20p 294.20p 2988132
12/12/2011 296.40p 297.19p 292.70p 292.70p 2254192
09/12/2011 292.00p 298.90p 290.79p 297.20p 4228073
08/12/2011 297.00p 299.20p 292.90p 293.50p 4217543
07/12/2011 297.10p 297.90p 290.50p 295.50p 4804196
06/12/2011 297.10p 302.20p 292.80p 294.90p 3943844
05/12/2011 301.50p 302.12p 297.40p 298.40p 3785944
02/12/2011 305.40p 306.10p 297.30p 299.10p 4728921
01/12/2011 303.20p 308.74p 302.70p 303.20p 5621070
30/11/2011 295.10p 304.00p 292.70p 304.00p 5944921
29/11/2011 294.20p 298.30p 292.50p 297.50p 3276209
28/11/2011 288.50p 295.50p 287.00p 293.60p 3374048
25/11/2011 283.30p 287.77p 280.50p 286.00p 3633451
24/11/2011 287.70p 288.50p 282.92p 284.20p 2877959
23/11/2011 285.90p 291.90p 285.90p 287.20p 3385654
22/11/2011 292.70p 296.00p 287.40p 288.20p 3548093
21/11/2011 296.70p 297.70p 291.40p 291.80p 4131218
18/11/2011 298.30p 301.63p 294.50p 298.60p 4078621
17/11/2011 299.90p 301.30p 295.70p 299.00p 4699141
16/11/2011 300.10p 306.01p 298.60p 300.40p 4780556
15/11/2011 302.40p 307.20p 300.20p 305.40p 3447811
14/11/2011 306.40p 307.50p 302.32p 304.00p 2615586
11/11/2011 296.50p 309.10p 295.87p 307.10p 4753274
10/11/2011 292.10p 300.52p 292.10p 296.70p 5389229
09/11/2011 301.80p 304.90p 297.60p 297.60p 4117977
08/11/2011 298.00p 303.20p 298.00p 300.30p 2358691
07/11/2011 299.80p 301.10p 295.80p 298.60p 2716617
04/11/2011 304.10p 305.20p 299.60p 302.00p 2885279
03/11/2011 294.10p 303.50p 292.80p 302.10p 3357553
02/11/2011 294.20p 297.70p 290.20p 297.20p 4613202
01/11/2011 295.70p 295.70p 288.10p 290.30p 4770878
31/10/2011 302.50p 304.30p 299.10p 299.10p 5204827
28/10/2011 308.50p 310.98p 301.70p 303.70p 5059312
27/10/2011 312.00p 314.90p 304.80p 307.60p 4488181
26/10/2011 302.50p 303.70p 300.70p 303.50p 3922539
25/10/2011 306.00p 307.10p 300.20p 303.00p 4061692
24/10/2011 306.00p 308.90p 304.68p 306.50p 6586827
21/10/2011 301.30p 306.20p 299.60p 306.00p 5514543
20/10/2011 298.40p 303.20p 297.10p 299.50p 2971679
19/10/2011 299.90p 302.20p 299.60p 302.10p 3164977
18/10/2011 299.20p 300.70p 295.30p 298.50p 2706900
17/10/2011 299.40p 303.00p 297.10p 300.30p 4936740
14/10/2011 294.20p 300.90p 293.50p 298.70p 3610356
13/10/2011 291.20p 295.30p 290.80p 295.30p 3550354
12/10/2011 293.00p 297.15p 291.09p 293.80p 5244315
11/10/2011 296.70p 301.41p 292.70p 294.70p 3576255
10/10/2011 293.70p 300.00p 292.20p 298.40p 2392449
07/10/2011 294.70p 298.00p 291.60p 292.20p 4525987
06/10/2011 284.60p 293.70p 284.60p 293.60p 5791900
05/10/2011 280.20p 289.30p 279.20p 284.60p 7968630
04/10/2011 279.70p 281.30p 274.20p 274.70p 5166948
03/10/2011 268.50p 282.00p 268.50p 281.10p 5588869
30/09/2011 271.90p 275.30p 271.10p 274.80p 4069355
29/09/2011 273.00p 275.10p 271.00p 274.30p 4687579
28/09/2011 277.40p 280.03p 272.60p 274.40p 2117999
27/09/2011 276.10p 280.45p 273.60p 278.30p 3359663
26/09/2011 262.80p 277.60p 262.80p 270.90p 7413484
23/09/2011 267.00p 268.90p 258.00p 266.30p 6334747
22/09/2011 269.90p 271.53p 260.30p 263.50p 9875437
21/09/2011 281.10p 281.70p 274.50p 274.50p 6661860
20/09/2011 278.70p 282.40p 278.30p 281.00p 4877714
19/09/2011 280.50p 284.30p 280.00p 280.60p 2462551
16/09/2011 284.00p 287.90p 280.21p 285.90p 9154792
15/09/2011 280.90p 287.42p 280.40p 282.40p 3786875
14/09/2011 275.90p 281.75p 275.50p 278.80p 3617657
13/09/2011 279.60p 279.70p 272.80p 276.90p 4469318
12/09/2011 280.00p 282.50p 274.10p 275.60p 2023103
09/09/2011 294.90p 295.20p 285.10p 285.70p 4181829
08/09/2011 294.50p 298.80p 293.30p 296.00p 4042060
07/09/2011 294.00p 295.19p 290.80p 293.50p 3018753
06/09/2011 287.30p 290.38p 285.40p 288.90p 3146323
05/09/2011 292.80p 295.80p 286.70p 287.10p 3037570
02/09/2011 298.90p 300.48p 295.40p 297.40p 3072366
01/09/2011 300.60p 303.10p 297.30p 302.20p 3850081
31/08/2011 292.30p 302.20p 292.30p 299.90p 4146376
30/08/2011 294.90p 296.33p 290.30p 292.70p 4342077
26/08/2011 294.90p 296.61p 287.10p 292.00p 4788500
25/08/2011 307.90p 307.90p 294.50p 296.00p 3530245
24/08/2011 304.80p 308.10p 301.00p 305.50p 3311163
23/08/2011 304.40p 307.00p 300.50p 302.90p 2792716
22/08/2011 294.30p 305.18p 293.90p 301.70p 4217948
19/08/2011 296.70p 300.60p 289.40p 296.40p 6263134
18/08/2011 301.40p 305.39p 296.40p 298.00p 5881551
17/08/2011 301.30p 306.80p 300.10p 304.30p 4126064
16/08/2011 297.70p 303.93p 295.00p 302.50p 6250300
15/08/2011 302.00p 302.70p 297.40p 299.80p 5036378
12/08/2011 297.00p 301.08p 295.50p 299.90p 6601263
11/08/2011 293.30p 297.40p 284.90p 296.90p 9664502
10/08/2011 294.90p 297.23p 282.90p 285.50p 10191138
09/08/2011 280.40p 291.15p 271.00p 289.80p 12574940
08/08/2011 286.10p 293.07p 280.40p 280.40p 6950975
05/08/2011 281.90p 298.90p 277.20p 288.30p 11799190
04/08/2011 299.00p 299.30p 287.40p 288.50p 7364179
03/08/2011 300.00p 302.50p 294.50p 295.30p 7791309
02/08/2011 301.00p 305.00p 300.30p 300.90p 9049697
01/08/2011 306.90p 309.30p 301.00p 301.80p 5739312
29/07/2011 304.20p 305.50p 301.40p 304.10p 8222725
28/07/2011 305.00p 307.70p 303.86p 307.00p 2995281
27/07/2011 312.00p 312.10p 305.70p 306.50p 4409071
26/07/2011 312.00p 313.40p 309.90p 312.20p 3912738
25/07/2011 315.10p 316.50p 311.00p 311.90p 3267988
22/07/2011 312.80p 317.20p 312.50p 316.40p 5546908
21/07/2011 314.40p 314.40p 307.20p 311.70p 12010239
20/07/2011 318.80p 318.90p 310.40p 313.10p 7597306
19/07/2011 315.30p 319.40p 313.80p 316.00p 5195343
18/07/2011 319.30p 319.90p 314.20p 314.20p 3228376
15/07/2011 316.50p 320.90p 316.40p 320.90p 5932191
14/07/2011 321.00p 321.80p 316.90p 317.00p 4978012
13/07/2011 322.20p 323.60p 319.10p 322.70p 4020338
12/07/2011 322.20p 325.00p 318.50p 323.00p 4736551
11/07/2011 326.70p 329.64p 323.30p 324.70p 4040613
08/07/2011 331.50p 332.10p 326.80p 327.60p 5500195
07/07/2011 333.10p 333.40p 327.80p 330.50p 4594391
06/07/2011 334.60p 334.60p 331.03p 331.70p 10420999
05/07/2011 330.90p 336.00p 330.20p 334.20p 5832469
04/07/2011 329.50p 332.10p 328.40p 330.20p 2626639
01/07/2011 330.00p 330.80p 327.20p 328.90p 3636181
30/06/2011 329.50p 329.90p 326.80p 329.40p 5806933
29/06/2011 327.20p 329.80p 325.80p 328.40p 5420802
28/06/2011 327.60p 328.20p 325.50p 325.60p 4098927
27/06/2011 326.20p 328.70p 325.90p 327.10p 3611963
24/06/2011 326.20p 330.28p 325.00p 328.40p 8367051
23/06/2011 324.90p 332.20p 321.80p 323.00p 8865076
22/06/2011 321.70p 326.50p 320.80p 325.90p 6066781

*Close Price adjusted for both dividends and splits