Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
21/06/2011 324.30p 325.30p 321.60p 322.20p 4131002
20/06/2011 322.80p 325.40p 321.60p 323.60p 4744864
17/06/2011 323.00p 326.30p 320.70p 325.00p 7132104
16/06/2011 322.60p 325.20p 317.60p 324.70p 6137404
15/06/2011 326.50p 330.80p 323.50p 323.60p 6386825
14/06/2011 326.50p 328.40p 323.70p 326.80p 4205542
13/06/2011 322.90p 328.90p 322.30p 326.60p 5210195
10/06/2011 328.00p 329.60p 321.80p 323.40p 4897762
09/06/2011 331.40p 331.70p 327.10p 327.60p 4629672
08/06/2011 336.30p 338.60p 331.40p 331.40p 4316773
07/06/2011 338.30p 338.31p 335.20p 336.70p 3256635
06/06/2011 339.60p 340.60p 337.90p 339.30p 2364858
03/06/2011 340.30p 340.90p 338.70p 339.70p 3138967
02/06/2011 339.10p 341.70p 338.10p 338.70p 2919994
01/06/2011 346.80p 346.80p 341.70p 341.90p 3792924
31/05/2011 345.00p 347.20p 343.30p 345.60p 3694709
27/05/2011 344.70p 346.80p 343.10p 343.20p 4772277
26/05/2011 343.10p 343.50p 340.80p 343.00p 4592515
25/05/2011 340.20p 343.20p 337.90p 341.90p 7332402
24/05/2011 337.50p 342.50p 336.50p 342.10p 6485702
23/05/2011 339.00p 341.20p 337.20p 337.50p 4809922
20/05/2011 343.10p 345.20p 341.40p 342.00p 7059731
19/05/2011 344.60p 346.00p 343.00p 343.00p 5649127
18/05/2011 346.10p 346.10p 340.00p 344.00p 8901510
17/05/2011 354.50p 357.20p 353.80p 354.70p 5161657
16/05/2011 360.90p 361.60p 355.60p 356.30p 6221172
13/05/2011 356.80p 363.10p 355.00p 362.80p 8535884
12/05/2011 356.10p 357.60p 353.50p 355.30p 5111530
11/05/2011 358.00p 360.00p 344.10p 357.10p 6708720
10/05/2011 349.80p 356.40p 348.30p 355.80p 6165665
09/05/2011 352.90p 353.70p 348.00p 349.20p 4518768
06/05/2011 349.00p 354.70p 348.40p 354.50p 4867189
05/05/2011 353.30p 355.00p 348.90p 349.20p 5021543
04/05/2011 349.80p 352.90p 347.78p 352.00p 8658973
03/05/2011 349.50p 351.30p 348.00p 350.00p 5421550
28/04/2011 348.80p 349.90p 346.11p 348.30p 4891023
27/04/2011 342.30p 348.03p 339.50p 347.20p 6417520
26/04/2011 340.20p 342.10p 338.90p 341.30p 5023196
21/04/2011 342.70p 342.70p 338.40p 339.10p 4670339
20/04/2011 342.50p 346.20p 340.60p 342.20p 5842414
19/04/2011 339.50p 340.60p 337.50p 339.20p 3194257
18/04/2011 342.30p 342.80p 338.30p 338.90p 4513716
15/04/2011 342.60p 343.50p 339.80p 341.90p 4753021
14/04/2011 341.40p 344.50p 338.90p 341.70p 5438919
13/04/2011 338.90p 344.30p 338.20p 342.10p 4509118
12/04/2011 337.30p 341.04p 336.50p 338.00p 5095931
11/04/2011 337.60p 338.60p 334.96p 336.90p 3149686
08/04/2011 336.90p 340.70p 336.60p 338.20p 3591505
07/04/2011 337.20p 341.80p 335.10p 335.50p 4853464
06/04/2011 334.10p 339.00p 334.00p 337.00p 5724425
05/04/2011 331.30p 334.20p 330.70p 332.70p 4024338
04/04/2011 333.70p 336.00p 331.20p 331.60p 5374947
01/04/2011 336.40p 337.00p 333.20p 334.40p 13971938
31/03/2011 334.30p 338.30p 332.60p 335.30p 7723394
30/03/2011 339.40p 340.00p 332.90p 334.70p 6300583
29/03/2011 343.00p 343.23p 336.70p 337.90p 4816785
28/03/2011 346.40p 346.90p 339.80p 342.30p 4039458
25/03/2011 343.80p 347.40p 341.00p 346.00p 6060553
24/03/2011 333.30p 341.90p 333.30p 341.00p 8495892
23/03/2011 342.00p 344.40p 330.50p 335.30p 16822826
22/03/2011 356.80p 358.30p 353.90p 354.30p 3876109
21/03/2011 353.70p 357.70p 350.10p 357.50p 4175530
18/03/2011 353.40p 356.50p 350.00p 351.00p 8346043
17/03/2011 352.30p 357.40p 349.63p 352.90p 4986545
16/03/2011 354.70p 357.20p 350.60p 350.60p 5354596
15/03/2011 358.80p 361.00p 353.00p 355.30p 5727533
14/03/2011 365.20p 367.70p 360.70p 361.20p 3791447
11/03/2011 366.20p 369.40p 365.50p 367.10p 2880496
10/03/2011 369.60p 371.90p 366.20p 368.40p 3610510
09/03/2011 369.80p 371.40p 367.30p 371.00p 3743074
08/03/2011 367.40p 369.50p 365.50p 368.60p 2111228
07/03/2011 368.50p 370.32p 365.66p 367.60p 1876142
04/03/2011 372.10p 376.60p 367.90p 368.70p 4149208
03/03/2011 370.30p 373.60p 367.30p 371.50p 3602464
02/03/2011 369.10p 370.90p 366.50p 369.50p 4138682
01/03/2011 381.60p 381.90p 370.40p 370.80p 4035763
28/02/2011 374.30p 381.80p 370.60p 380.00p 4598427
25/02/2011 374.40p 376.57p 371.20p 374.70p 1985563
24/02/2011 372.20p 375.60p 370.00p 372.20p 4229191
23/02/2011 377.00p 380.30p 372.00p 374.60p 5023488
22/02/2011 381.10p 381.50p 376.00p 377.10p 3578984
21/02/2011 386.00p 386.00p 380.90p 383.00p 3382039
18/02/2011 384.20p 386.90p 382.20p 384.00p 4574836
17/02/2011 388.50p 390.50p 384.50p 385.00p 4905383
16/02/2011 390.90p 391.00p 385.60p 389.30p 3144210
15/02/2011 389.60p 392.18p 386.90p 389.00p 4432472
14/02/2011 387.00p 390.50p 386.50p 389.00p 1577834
11/02/2011 387.30p 389.30p 384.50p 388.50p 3288759
10/02/2011 391.10p 393.20p 384.80p 387.70p 4102221
09/02/2011 390.10p 395.10p 390.00p 391.20p 4929752
08/02/2011 389.60p 390.10p 385.70p 390.10p 3992478
07/02/2011 388.30p 392.50p 388.10p 390.10p 4981707
04/02/2011 388.10p 391.40p 385.40p 389.70p 3626676
03/02/2011 389.60p 390.80p 384.80p 387.00p 3892781
02/02/2011 388.60p 390.10p 386.00p 389.00p 4377271
01/02/2011 382.10p 388.80p 381.40p 386.70p 5945089
31/01/2011 371.20p 382.90p 369.40p 381.50p 6490309
28/01/2011 376.80p 379.30p 370.80p 371.10p 2811629
27/01/2011 372.00p 378.40p 368.60p 376.00p 8233989
26/01/2011 372.80p 374.10p 367.90p 371.70p 3439805
25/01/2011 371.40p 375.20p 369.70p 371.90p 3000070
24/01/2011 371.70p 375.00p 369.30p 373.40p 2268473
21/01/2011 371.50p 375.30p 369.70p 370.60p 2907144
20/01/2011 381.00p 381.00p 368.75p 370.40p 5356956
19/01/2011 385.90p 386.44p 378.60p 380.80p 6260374
18/01/2011 381.30p 385.90p 379.50p 385.00p 3555942
17/01/2011 381.20p 383.60p 379.50p 380.50p 2201549
14/01/2011 383.40p 383.40p 377.08p 379.70p 3842092
13/01/2011 380.90p 386.00p 379.47p 381.50p 5736071
12/01/2011 387.80p 389.50p 380.30p 382.00p 10329280
11/01/2011 390.70p 392.10p 387.90p 390.40p 4366974
10/01/2011 390.90p 395.70p 388.20p 389.30p 3961190
07/01/2011 385.50p 391.90p 383.40p 391.50p 6714389
06/01/2011 387.70p 390.00p 384.50p 387.30p 4802823
05/01/2011 384.30p 388.20p 378.20p 386.00p 4380015
04/01/2011 379.30p 385.70p 369.90p 383.90p 4813841
31/12/2010 381.90p 385.10p 376.30p 376.30p 972969
30/12/2010 381.70p 385.40p 380.10p 380.10p 1331907
29/12/2010 384.80p 386.60p 382.10p 383.30p 2597370
24/12/2010 381.50p 382.80p 377.40p 382.80p 745940
23/12/2010 378.80p 381.70p 378.40p 381.70p 1406003
22/12/2010 376.50p 378.23p 374.70p 377.00p 1572913
21/12/2010 374.50p 376.10p 373.40p 376.10p 1903081

*Close Price adjusted for both dividends and splits