Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits