Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
25/09/2012 351.50p 355.00p 347.90p 349.70p 12608907
24/09/2012 344.10p 349.52p 342.90p 347.80p 7561138
21/09/2012 342.70p 349.00p 342.48p 344.90p 11057891
20/09/2012 340.80p 343.53p 339.28p 342.00p 3663820
19/09/2012 342.60p 342.90p 340.20p 341.30p 4352289
18/09/2012 340.90p 342.80p 340.30p 341.20p 4169704
17/09/2012 343.00p 343.90p 338.60p 341.60p 5143753
14/09/2012 345.00p 345.22p 337.40p 341.00p 9572066
13/09/2012 331.60p 338.50p 330.60p 337.50p 7604767
12/09/2012 331.30p 333.17p 328.60p 332.10p 3441050
11/09/2012 330.20p 330.90p 329.00p 330.10p 2930734
10/09/2012 330.40p 331.60p 329.20p 330.60p 2487289
07/09/2012 331.70p 332.30p 329.30p 331.30p 4673833
06/09/2012 324.70p 333.00p 323.70p 331.60p 5895176
05/09/2012 324.10p 325.30p 322.70p 323.80p 3972107
04/09/2012 328.00p 328.52p 323.96p 324.60p 4644150
03/09/2012 327.10p 329.40p 326.30p 328.70p 2080161
31/08/2012 333.00p 333.00p 327.00p 327.60p 4793444
30/08/2012 331.30p 335.10p 331.30p 332.50p 2514205
29/08/2012 331.00p 333.13p 329.40p 331.60p 2096154
28/08/2012 330.80p 332.90p 328.30p 331.20p 2564043
24/08/2012 329.60p 330.15p 325.30p 329.50p 3709224
23/08/2012 330.60p 331.80p 327.20p 329.20p 2736694
22/08/2012 329.80p 331.00p 327.50p 329.00p 2488197
21/08/2012 332.10p 332.96p 329.86p 331.60p 2234758
20/08/2012 332.90p 334.40p 331.20p 331.90p 2199692
17/08/2012 331.90p 333.44p 330.99p 332.50p 2157319
16/08/2012 330.30p 331.60p 328.10p 331.50p 3262357
15/08/2012 329.80p 331.20p 328.50p 329.60p 2576654
14/08/2012 325.90p 330.70p 325.90p 329.50p 4129117
13/08/2012 323.70p 326.90p 322.30p 325.70p 2946424
10/08/2012 324.60p 325.40p 322.80p 323.30p 2359067
09/08/2012 325.50p 327.00p 323.10p 324.70p 5706131
08/08/2012 324.40p 325.98p 323.74p 325.20p 3972007
07/08/2012 323.20p 325.83p 322.10p 325.60p 2898537
06/08/2012 323.50p 324.53p 320.20p 324.00p 2548677
03/08/2012 321.50p 323.90p 319.60p 323.30p 3080468
02/08/2012 322.70p 324.02p 318.80p 320.10p 4618859
01/08/2012 323.70p 323.70p 319.20p 322.90p 3620490
31/07/2012 320.70p 324.32p 319.70p 323.30p 4784786
30/07/2012 322.70p 324.61p 318.90p 320.50p 4828741
27/07/2012 321.70p 323.80p 319.00p 323.20p 4974334
26/07/2012 315.60p 320.90p 313.90p 320.00p 4928782
25/07/2012 312.30p 315.97p 310.60p 314.70p 2624121
24/07/2012 314.50p 314.80p 311.20p 312.50p 3117203
23/07/2012 314.40p 314.90p 311.96p 314.50p 3223537
20/07/2012 318.00p 320.00p 298.82p 316.80p 6121135
19/07/2012 317.00p 319.00p 315.63p 318.30p 2756299
18/07/2012 312.60p 318.00p 312.00p 316.90p 4156556
17/07/2012 314.80p 314.80p 309.70p 311.20p 3921181
16/07/2012 311.70p 314.70p 311.20p 313.40p 3494220
13/07/2012 308.60p 313.39p 306.40p 311.70p 5234124
12/07/2012 309.40p 309.80p 304.50p 306.50p 3644316
11/07/2012 310.80p 311.32p 307.50p 309.30p 3493500
10/07/2012 309.40p 312.50p 308.00p 310.90p 4038632
09/07/2012 310.30p 312.40p 307.10p 308.00p 3840170
06/07/2012 308.40p 311.34p 308.00p 310.90p 3985101
05/07/2012 306.00p 309.20p 305.57p 308.50p 4279857
04/07/2012 306.90p 308.19p 305.10p 306.40p 1999653
03/07/2012 304.30p 308.69p 304.30p 307.70p 4412467
02/07/2012 301.10p 304.50p 299.50p 304.50p 4119626
29/06/2012 299.80p 302.50p 295.00p 301.40p 6979093
28/06/2012 294.50p 296.00p 292.80p 296.00p 2595461
27/06/2012 292.80p 295.53p 291.00p 294.30p 4764350
26/06/2012 294.60p 296.10p 291.10p 291.30p 5127824
25/06/2012 293.40p 294.70p 290.20p 293.80p 4053966
22/06/2012 293.50p 295.50p 291.01p 293.60p 3466144
21/06/2012 292.10p 295.40p 290.90p 294.10p 5130104
20/06/2012 288.60p 293.46p 287.60p 293.20p 5058256
19/06/2012 287.70p 289.98p 285.70p 288.50p 5277855
18/06/2012 288.40p 288.70p 284.80p 288.00p 5202053
15/06/2012 285.20p 286.00p 280.30p 285.70p 41040764
14/06/2012 283.10p 284.90p 280.98p 284.90p 8397685
13/06/2012 286.40p 287.90p 278.60p 283.50p 13551028
12/06/2012 289.50p 292.57p 288.00p 291.10p 7384331
11/06/2012 293.00p 295.00p 286.10p 288.70p 5789839
08/06/2012 288.60p 290.50p 283.80p 289.60p 3858648
07/06/2012 290.40p 291.80p 287.37p 289.10p 4504782
06/06/2012 287.10p 289.50p 283.00p 289.50p 6359584
01/06/2012 288.00p 289.27p 285.40p 286.60p 4225694
31/05/2012 288.10p 290.80p 286.20p 288.10p 5257871
30/05/2012 290.40p 291.70p 287.40p 287.90p 3673729
29/05/2012 294.80p 296.20p 289.80p 291.00p 4648874
28/05/2012 298.10p 299.00p 292.10p 293.60p 3041271
25/05/2012 294.50p 297.00p 293.10p 295.50p 3633865
24/05/2012 293.10p 295.40p 288.30p 294.00p 4058099
23/05/2012 294.20p 296.42p 290.40p 292.20p 5332356
22/05/2012 303.40p 303.40p 291.60p 294.80p 6030602
21/05/2012 291.80p 293.77p 290.00p 292.50p 4424332
18/05/2012 293.60p 298.17p 291.90p 292.70p 5724866
17/05/2012 299.30p 299.80p 294.39p 295.30p 5446622
16/05/2012 299.00p 302.80p 295.70p 299.80p 6921549
15/05/2012 315.20p 315.23p 309.60p 311.40p 7345070
14/05/2012 314.60p 316.90p 312.70p 313.90p 5894561
11/05/2012 310.00p 317.88p 310.00p 315.40p 11887985
10/05/2012 308.00p 312.65p 305.24p 309.40p 10562479
09/05/2012 308.00p 310.90p 295.85p 305.30p 8175672
08/05/2012 304.10p 306.20p 300.50p 301.30p 9277060
04/05/2012 307.10p 309.00p 303.90p 305.00p 7277757
03/05/2012 310.10p 312.00p 304.70p 307.80p 4903900
02/05/2012 310.80p 311.90p 282.10p 308.90p 4790618
01/05/2012 307.20p 311.40p 306.55p 309.20p 2752522
30/04/2012 307.80p 309.40p 306.70p 307.90p 4900089
27/04/2012 307.30p 309.40p 306.60p 307.20p 4870448
26/04/2012 308.80p 309.00p 305.24p 307.60p 4855048
25/04/2012 310.00p 311.30p 306.60p 307.90p 6287227
24/04/2012 308.00p 310.00p 306.80p 308.90p 6519543
23/04/2012 312.20p 313.10p 306.60p 307.80p 4037033
20/04/2012 311.80p 314.30p 310.60p 313.00p 5072818
19/04/2012 311.40p 316.60p 309.60p 311.20p 6019161
18/04/2012 311.00p 313.50p 309.40p 309.80p 7445258
17/04/2012 305.60p 310.50p 304.67p 309.20p 4905427
16/04/2012 300.90p 306.50p 300.40p 305.20p 4742497
13/04/2012 302.10p 303.90p 300.30p 302.00p 4405347
12/04/2012 300.30p 304.30p 299.57p 302.30p 4490130
11/04/2012 298.50p 301.14p 297.04p 300.00p 5246939
10/04/2012 301.80p 303.92p 298.30p 298.30p 4661563
05/04/2012 303.00p 304.34p 299.34p 303.20p 5317403
04/04/2012 309.10p 309.10p 301.70p 302.70p 5653264
03/04/2012 314.90p 317.40p 308.70p 309.50p 7614464
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

*Close Price adjusted for both dividends and splits