Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/09/2010 366.00p 371.68p 364.60p 369.80p 4125550
31/08/2010 359.20p 365.70p 357.63p 365.20p 4443199
27/08/2010 358.00p 363.70p 355.60p 363.00p 4374962
26/08/2010 362.30p 362.40p 357.10p 358.60p 4163641
25/08/2010 363.40p 363.40p 357.20p 360.50p 6274670
24/08/2010 363.80p 364.77p 360.10p 363.10p 5779904
23/08/2010 356.70p 368.81p 354.90p 366.50p 6104985
20/08/2010 356.10p 358.50p 354.33p 355.80p 3075362
19/08/2010 356.90p 360.71p 354.40p 356.90p 5717860
18/08/2010 355.70p 357.00p 352.50p 355.20p 2582467
17/08/2010 348.90p 355.90p 347.38p 355.10p 2997387
16/08/2010 348.30p 348.80p 344.71p 348.00p 2041250
13/08/2010 349.30p 349.90p 346.40p 347.70p 1848717
12/08/2010 349.50p 352.57p 347.09p 348.50p 2150365
11/08/2010 352.10p 352.80p 348.20p 349.30p 3133596
10/08/2010 353.60p 354.60p 350.06p 353.00p 2497342
09/08/2010 350.90p 354.60p 348.01p 354.30p 2646847
06/08/2010 352.40p 352.50p 346.08p 347.00p 3127938
05/08/2010 350.80p 352.40p 349.10p 350.80p 3016848
04/08/2010 351.00p 352.50p 347.80p 351.20p 3140182
03/08/2010 348.20p 352.30p 347.20p 352.30p 3531349
02/08/2010 345.30p 350.80p 343.60p 348.80p 3570330
30/07/2010 343.40p 347.30p 342.30p 343.60p 3712124
29/07/2010 346.40p 348.10p 343.30p 345.20p 2743969
28/07/2010 348.40p 348.40p 344.80p 345.70p 3573752
27/07/2010 347.90p 350.00p 344.90p 346.50p 3386227
26/07/2010 346.60p 347.80p 344.00p 347.80p 3848027
23/07/2010 345.10p 345.50p 342.70p 344.80p 4161513
22/07/2010 344.80p 347.00p 342.00p 345.00p 6003168
21/07/2010 346.40p 350.20p 344.60p 345.90p 3905017
20/07/2010 347.70p 347.70p 342.10p 342.90p 3076959
19/07/2010 346.30p 350.50p 345.30p 346.40p 3363571
16/07/2010 350.00p 350.95p 345.30p 347.00p 8399158
15/07/2010 347.80p 352.60p 346.20p 348.80p 6126121
14/07/2010 352.20p 352.20p 344.00p 348.00p 6567338
13/07/2010 343.90p 349.90p 343.60p 349.60p 3206831
12/07/2010 343.40p 345.37p 341.01p 343.90p 3113404
09/07/2010 342.90p 343.70p 337.00p 343.00p 5414087
08/07/2010 347.80p 349.00p 335.80p 341.00p 12705280
07/07/2010 332.00p 345.80p 331.90p 344.30p 15829580
06/07/2010 322.40p 328.20p 320.40p 328.20p 5763203
05/07/2010 319.30p 322.60p 318.60p 320.80p 2942705
02/07/2010 318.60p 321.00p 316.40p 319.20p 3239549
01/07/2010 318.90p 320.40p 315.50p 317.20p 5791919
30/06/2010 322.00p 322.60p 318.00p 321.50p 5388900
29/06/2010 322.00p 324.00p 320.00p 321.10p 4091979
28/06/2010 327.60p 332.60p 322.50p 326.60p 4620182
25/06/2010 332.90p 333.30p 327.40p 328.20p 5058400
24/06/2010 333.70p 333.70p 327.50p 331.60p 6836709
23/06/2010 329.80p 332.80p 327.40p 330.90p 4794704
22/06/2010 326.60p 332.90p 325.00p 330.70p 7399495
21/06/2010 335.10p 338.10p 328.10p 329.30p 4940224
18/06/2010 328.00p 334.00p 326.70p 331.70p 10538725
17/06/2010 328.20p 328.80p 325.50p 326.40p 3985101
16/06/2010 327.00p 329.10p 324.00p 327.20p 4561681
15/06/2010 319.30p 326.12p 318.10p 324.40p 7042174
14/06/2010 322.60p 322.90p 318.70p 319.70p 3066306
11/06/2010 323.50p 324.50p 320.50p 321.40p 4025694
10/06/2010 322.00p 323.80p 320.30p 323.10p 3067431
09/06/2010 323.80p 324.60p 318.60p 324.60p 2599353
08/06/2010 325.00p 325.10p 318.60p 321.50p 7092443
07/06/2010 321.30p 324.30p 319.80p 323.40p 3922621
04/06/2010 328.60p 330.80p 323.20p 325.30p 4727468
03/06/2010 330.70p 330.70p 325.70p 328.20p 3168685
02/06/2010 323.70p 326.80p 320.90p 325.30p 4774215
01/06/2010 324.20p 327.60p 320.20p 326.80p 4935971
28/05/2010 322.60p 325.00p 321.50p 324.00p 6161728
27/05/2010 316.90p 320.00p 314.40p 320.00p 10070359
26/05/2010 316.00p 317.60p 312.90p 315.70p 13112772
25/05/2010 313.90p 318.00p 313.10p 313.60p 6921670
24/05/2010 319.50p 324.40p 318.70p 321.20p 5080082
21/05/2010 314.60p 317.80p 311.70p 316.60p 11698334
20/05/2010 325.70p 326.40p 313.90p 316.60p 12465209
19/05/2010 322.10p 326.80p 322.00p 323.00p 9985808
18/05/2010 331.60p 337.40p 329.90p 335.50p 6781316
17/05/2010 330.00p 335.90p 327.40p 329.00p 5390010
14/05/2010 337.70p 339.80p 330.70p 331.90p 6791065
13/05/2010 333.20p 342.20p 333.10p 338.50p 12352389
12/05/2010 322.00p 328.90p 320.40p 328.00p 5075415
11/05/2010 321.40p 324.90p 319.90p 323.30p 3938732
10/05/2010 315.40p 325.40p 315.20p 325.40p 5566060
07/05/2010 318.80p 322.90p 307.60p 312.90p 8002325
06/05/2010 329.00p 332.50p 325.10p 325.10p 9152917
05/05/2010 336.70p 336.70p 331.90p 332.60p 4665768
04/05/2010 340.70p 341.60p 335.80p 337.80p 6431949
30/04/2010 345.70p 346.30p 337.80p 338.30p 4380703
29/04/2010 339.70p 346.00p 338.60p 344.90p 2997777
28/04/2010 339.70p 343.80p 337.50p 339.60p 5613318
27/04/2010 348.60p 348.60p 340.40p 340.40p 5898858
26/04/2010 352.20p 352.70p 348.90p 351.20p 2762085
23/04/2010 346.50p 351.60p 344.40p 349.70p 2899673
22/04/2010 347.20p 348.50p 343.60p 345.30p 4609837
21/04/2010 347.00p 349.20p 344.10p 347.50p 5493329
20/04/2010 345.40p 347.10p 341.20p 345.20p 4170074
19/04/2010 345.30p 345.50p 344.40p 344.80p 2655479
16/04/2010 347.70p 350.02p 345.80p 346.30p 4639233
15/04/2010 349.00p 349.40p 346.30p 348.30p 3463405
14/04/2010 351.50p 352.50p 347.30p 348.50p 5335760
13/04/2010 348.00p 350.51p 346.60p 349.70p 4492100
12/04/2010 348.40p 351.10p 338.50p 346.60p 8501548
09/04/2010 336.00p 339.30p 333.00p 338.40p 4736651
08/04/2010 334.10p 334.82p 331.70p 334.20p 5441886
07/04/2010 330.00p 334.60p 328.40p 333.50p 4846471
06/04/2010 330.00p 331.40p 326.70p 328.10p 4712358
01/04/2010 328.20p 329.40p 327.20p 329.40p 2617654
31/03/2010 328.00p 329.40p 326.10p 327.60p 6044349
30/03/2010 330.00p 330.60p 327.10p 328.50p 3287147
29/03/2010 330.10p 331.10p 327.70p 330.20p 2245905
26/03/2010 330.70p 330.80p 328.50p 329.10p 2609227
25/03/2010 326.90p 332.10p 326.90p 330.60p 4925031
24/03/2010 329.10p 331.00p 326.60p 327.60p 5672935
23/03/2010 328.80p 330.50p 327.00p 328.10p 3865422
22/03/2010 332.10p 333.16p 326.30p 329.20p 6754863
19/03/2010 333.30p 335.30p 331.86p 333.10p 7704594
18/03/2010 331.30p 332.80p 330.46p 332.20p 4599007
17/03/2010 335.00p 335.42p 331.21p 332.00p 3855618
16/03/2010 333.50p 334.50p 332.00p 333.60p 4065489
15/03/2010 333.40p 335.35p 332.10p 332.50p 2907429
12/03/2010 336.20p 336.60p 332.70p 332.70p 3783500
11/03/2010 336.30p 338.10p 335.00p 335.70p 3267813
10/03/2010 337.30p 337.90p 334.60p 336.20p 2425069
09/03/2010 338.00p 339.30p 333.40p 337.30p 4092743
08/03/2010 335.90p 338.60p 335.90p 337.40p 3168924
05/03/2010 335.80p 337.50p 334.68p 335.80p 3047932
04/03/2010 334.60p 338.10p 333.70p 335.40p 3116145
03/03/2010 338.00p 338.11p 333.90p 335.90p 6761707
02/03/2010 337.10p 339.61p 336.00p 339.00p 4247242
01/03/2010 332.70p 338.50p 330.40p 338.40p 5588234
26/02/2010 330.60p 331.70p 327.90p 330.40p 5787949
25/02/2010 331.50p 333.30p 328.40p 329.40p 5035504
24/02/2010 332.90p 334.20p 331.30p 332.30p 3767497
23/02/2010 333.80p 335.03p 331.40p 332.00p 4019702
22/02/2010 334.70p 334.70p 330.10p 332.40p 3491519
19/02/2010 331.90p 335.00p 331.00p 333.40p 8160801
18/02/2010 332.50p 333.30p 330.60p 332.70p 3189539
17/02/2010 328.20p 334.70p 326.80p 332.40p 10461857
16/02/2010 325.20p 327.10p 324.00p 326.30p 2982005
15/02/2010 327.70p 327.70p 324.10p 324.50p 2404216
12/02/2010 329.00p 329.60p 324.00p 326.10p 4202523
11/02/2010 323.50p 326.50p 320.90p 326.20p 8208543
10/02/2010 320.10p 320.40p 316.80p 318.80p 4280979
09/02/2010 320.00p 320.10p 316.60p 318.60p 5169588
08/02/2010 319.70p 321.70p 318.66p 320.60p 3663179
05/02/2010 321.40p 322.80p 317.60p 319.10p 3897378
04/02/2010 331.20p 333.90p 321.50p 322.70p 3394377
03/02/2010 330.40p 331.90p 328.70p 331.20p 5309230
02/02/2010 325.40p 331.50p 324.70p 331.10p 6299359
01/02/2010 323.20p 327.50p 321.20p 325.90p 5878990
29/01/2010 327.50p 328.10p 321.65p 323.90p 7247095
28/01/2010 330.40p 331.50p 325.30p 325.30p 4435057
27/01/2010 327.60p 327.90p 325.57p 327.80p 3978701
26/01/2010 325.50p 329.62p 324.30p 328.80p 3753972
25/01/2010 326.00p 334.38p 324.50p 326.40p 6263322
22/01/2010 329.30p 332.60p 326.20p 327.30p 5211871
21/01/2010 332.90p 336.30p 330.00p 330.00p 5119523
20/01/2010 339.30p 339.70p 331.40p 331.80p 7247431
19/01/2010 334.30p 340.81p 330.70p 339.50p 7624346
18/01/2010 331.30p 335.60p 330.20p 334.30p 4343168
15/01/2010 330.90p 333.00p 325.00p 330.70p 7778191
14/01/2010 332.00p 332.00p 327.70p 329.70p 5949161
13/01/2010 327.80p 331.10p 325.00p 330.50p 4673329
12/01/2010 328.80p 330.60p 325.90p 329.50p 6798892
11/01/2010 330.50p 332.20p 325.80p 328.00p 4683899
08/01/2010 330.00p 332.00p 326.30p 329.50p 8047810
07/01/2010 322.90p 330.00p 321.00p 328.20p 14054183
06/01/2010 320.40p 322.10p 315.00p 318.00p 8901700
05/01/2010 321.90p 326.33p 318.50p 319.90p 8825934
04/01/2010 320.80p 325.45p 320.20p 324.20p 3340250
31/12/2009 320.70p 323.80p 320.50p 323.50p 592230
30/12/2009 321.80p 323.60p 318.80p 318.80p 1200339
29/12/2009 322.20p 325.90p 321.00p 321.50p 1802815
24/12/2009 317.80p 321.20p 316.90p 321.10p 438849
23/12/2009 320.90p 320.90p 317.00p 317.90p 2757497
22/12/2009 319.00p 324.30p 318.90p 320.60p 2913973
21/12/2009 317.00p 320.60p 315.10p 318.90p 2906358
18/12/2009 318.00p 324.60p 315.30p 316.00p 9568403
17/12/2009 320.00p 323.30p 317.50p 317.50p 3459042
16/12/2009 321.60p 324.90p 320.90p 321.90p 5303692
15/12/2009 321.50p 324.26p 319.50p 319.90p 3775403
14/12/2009 320.70p 321.20p 318.80p 320.10p 3139605
11/12/2009 319.40p 321.60p 319.00p 319.20p 2794402
10/12/2009 316.70p 321.30p 316.20p 318.60p 4141661
09/12/2009 320.10p 323.60p 316.10p 317.30p 6385546
08/12/2009 322.70p 327.67p 317.50p 320.80p 6679225
07/12/2009 324.50p 326.60p 319.30p 324.60p 6415874
04/12/2009 326.00p 327.23p 321.00p 323.80p 6681092
03/12/2009 325.20p 330.68p 323.50p 325.60p 7589202
02/12/2009 325.60p 325.80p 321.60p 323.00p 6612135
01/12/2009 323.00p 326.19p 320.30p 324.10p 4663267
30/11/2009 325.90p 327.80p 321.70p 321.90p 4203795
27/11/2009 324.00p 327.60p 322.80p 326.50p 3809685
26/11/2009 331.00p 334.97p 326.30p 327.50p 5052410
25/11/2009 333.70p 335.60p 331.70p 333.00p 8432259
24/11/2009 331.00p 334.83p 328.30p 332.00p 8035675
23/11/2009 329.00p 333.00p 325.40p 331.30p 5229374
20/11/2009 331.00p 335.40p 326.00p 329.40p 8577605
19/11/2009 335.10p 338.26p 331.10p 331.90p 4596450
18/11/2009 343.20p 344.20p 335.40p 336.00p 7753016
17/11/2009 343.40p 346.62p 340.30p 344.70p 5282230
16/11/2009 342.00p 343.80p 337.30p 342.90p 4802398

*Close Price adjusted for both dividends and splits