Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
20/12/2010 374.30p 375.66p 371.10p 373.20p 2368651
17/12/2010 378.00p 380.80p 372.10p 372.10p 5188140
16/12/2010 377.00p 379.70p 374.00p 378.30p 2655847
15/12/2010 377.70p 378.20p 372.30p 376.20p 3145753
14/12/2010 377.40p 378.80p 375.30p 377.30p 3406303
13/12/2010 376.40p 380.20p 374.90p 376.00p 3863820
10/12/2010 375.40p 377.30p 372.30p 374.60p 2507534
09/12/2010 375.30p 375.30p 370.10p 373.80p 3656704
08/12/2010 371.20p 376.70p 370.80p 372.30p 5573357
07/12/2010 359.30p 377.20p 358.00p 372.80p 11170711
06/12/2010 363.60p 363.60p 357.03p 357.50p 2463725
03/12/2010 363.00p 364.40p 357.60p 362.00p 4323043
02/12/2010 357.20p 363.80p 354.90p 363.80p 7051213
01/12/2010 358.20p 359.10p 351.60p 355.70p 5265764
30/11/2010 360.30p 361.80p 355.00p 355.70p 4153708
29/11/2010 367.10p 368.20p 360.00p 360.00p 2905660
26/11/2010 364.50p 368.10p 362.48p 367.10p 2227854
25/11/2010 358.80p 366.60p 356.70p 365.30p 4745582
24/11/2010 358.10p 359.40p 355.40p 358.10p 2894993
23/11/2010 361.20p 361.80p 356.40p 356.40p 3667900
22/11/2010 369.40p 369.57p 360.70p 361.80p 3325688
19/11/2010 373.50p 373.50p 363.60p 366.80p 5589483
18/11/2010 370.70p 372.64p 369.10p 372.60p 3284799
17/11/2010 370.40p 370.80p 365.90p 367.70p 3068224
16/11/2010 378.90p 379.41p 373.70p 373.70p 4191057
15/11/2010 373.30p 381.20p 373.30p 379.00p 4488027
12/11/2010 369.10p 376.10p 367.60p 375.00p 3690307
11/11/2010 372.60p 374.10p 370.50p 370.80p 5092799
10/11/2010 377.60p 377.60p 368.10p 373.20p 10387912
09/11/2010 380.00p 385.40p 376.60p 377.20p 8035435
08/11/2010 385.70p 385.90p 380.30p 381.20p 2781637
05/11/2010 383.90p 384.90p 379.10p 384.10p 5602809
04/11/2010 386.10p 386.80p 382.00p 382.80p 3698067
03/11/2010 390.20p 390.60p 383.80p 384.20p 3208775
02/11/2010 388.30p 392.80p 388.30p 390.20p 2843843
01/11/2010 390.30p 391.90p 387.50p 389.20p 2850873
29/10/2010 387.70p 393.60p 386.40p 389.30p 4499571
28/10/2010 385.00p 392.20p 382.30p 387.40p 4779822
27/10/2010 384.40p 386.40p 382.60p 383.10p 4287584
26/10/2010 388.50p 389.90p 384.60p 386.40p 2866019
25/10/2010 387.00p 394.90p 384.50p 387.90p 5496047
22/10/2010 385.30p 385.90p 381.80p 384.50p 2471279
21/10/2010 387.00p 387.30p 383.20p 384.80p 6022072
20/10/2010 382.70p 387.80p 381.00p 386.80p 3377473
19/10/2010 386.60p 388.78p 382.90p 383.10p 3762309
18/10/2010 383.80p 386.20p 381.90p 385.80p 4609087
15/10/2010 387.30p 388.60p 382.40p 384.10p 4593086
14/10/2010 390.10p 390.80p 384.90p 385.30p 4952151
13/10/2010 392.00p 392.00p 387.10p 388.10p 4050234
12/10/2010 387.00p 390.38p 384.60p 389.40p 5092744
11/10/2010 385.50p 390.20p 383.84p 389.90p 3683416
08/10/2010 387.50p 387.70p 381.80p 384.10p 2389350
07/10/2010 389.00p 389.00p 383.90p 387.40p 4569616
06/10/2010 392.00p 394.00p 382.30p 387.10p 7944435

*Close Price adjusted for both dividends and splits