SBRY.L
J Sainsbury plc
13:27:12
301 £
0.0000 (%0.00)
Previous Close: 302
Day Low₺300.3
Day High₺305.1
SBRY.L: J Sainsbury plc Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 523.997
CLOSE 524.1561
Low
LOW 403
High
HIGH 600
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 407 | 416 | 406.75 | 415.75 |
| 01/03/2007 | 418 | 418 | 413.25 | 414.75 |
| 01/04/2007 | 414.75 | 420.25 | 412.5 | 419 |
| 01/05/2007 | 418.75 | 428 | 417 | 418 |
| 01/08/2007 | 417.5 | 419.5 | 413.25 | 414 |
| 01/09/2007 | 414 | 416 | 411 | 412.5 |
| 01/10/2007 | 412.75 | 416.25 | 411.5 | 414.5 |
| 01/11/2007 | 413.5 | 413.5 | 403.75 | 410.25 |
| 01/12/2007 | 410.75 | 414.25 | 410.75 | 413.25 |
| 01/15/2007 | 413.5 | 421.25 | 411.75 | 421.25 |
| 01/16/2007 | 419.5 | 424.5 | 419.5 | 424.5 |
| 01/17/2007 | 425.75 | 428.75 | 424.5 | 427 |
| 01/18/2007 | 427.75 | 432.25 | 424.75 | 430.5 |
| 01/19/2007 | 428.25 | 436 | 427.25 | 434.25 |
| 01/22/2007 | 435.5 | 439 | 432.25 | 434.5 |
| 01/23/2007 | 436 | 443 | 435 | 438 |
| 01/24/2007 | 440.75 | 446.25 | 440.75 | 444.75 |
| 01/25/2007 | 445.25 | 447 | 439 | 441 |
| 01/26/2007 | 439.75 | 444.5 | 435.5 | 437.5 |
| 01/29/2007 | 438.75 | 440 | 431.75 | 432.5 |
| 01/30/2007 | 433 | 437 | 431.25 | 435 |
| 01/31/2007 | 435 | 438.25 | 432.5 | 433.75 |
| 02/01/2007 | 437.5 | 445.75 | 434.5 | 445.25 |
| 02/02/2007 | 455 | 526.5 | 452 | 507 |
| 02/05/2007 | 510.75 | 524.25 | 500.5 | 509.5 |
| 02/06/2007 | 510 | 518 | 507.25 | 516 |
| 02/07/2007 | 518.5 | 524.5 | 514.75 | 519.5 |
| 02/08/2007 | 527.75 | 527.75 | 509 | 515.5 |
| 02/09/2007 | 517 | 517 | 510 | 511 |
| 02/12/2007 | 511 | 515.75 | 511 | 514.25 |
| 02/13/2007 | 516 | 519.5 | 512.25 | 518 |
| 02/14/2007 | 514.75 | 519.5 | 510.75 | 514.5 |
| 02/15/2007 | 512.5 | 514.25 | 506.75 | 508.5 |
| 02/16/2007 | 501.75 | 511.5 | 501.75 | 504 |
| 02/19/2007 | 507 | 515 | 507 | 512.75 |
| 02/20/2007 | 511.75 | 516.5 | 508.5 | 515.25 |
| 02/21/2007 | 517.5 | 517.5 | 512 | 513 |
| 02/22/2007 | 516.25 | 517.25 | 513.5 | 515 |
| 02/23/2007 | 517 | 525 | 517 | 524.5 |
| 02/26/2007 | 526 | 534.25 | 524.5 | 526.5 |
| 02/27/2007 | 516 | 527.25 | 515 | 517.5 |
| 02/28/2007 | 516 | 517 | 506.25 | 511.25 |
| 03/01/2007 | 520 | 531 | 516.75 | 522.5 |
| 03/02/2007 | 522.5 | 531.5 | 521.75 | 528 |
| 03/05/2007 | 521 | 525.75 | 516.75 | 525 |
| 03/06/2007 | 524.25 | 540 | 520 | 539 |
| 03/07/2007 | 536 | 539 | 530.5 | 532 |
| 03/08/2007 | 531.25 | 536.5 | 529 | 536.5 |
| 03/09/2007 | 535.5 | 546.5 | 535.5 | 544 |
| 03/12/2007 | 537 | 537 | 528 | 532.5 |
| 03/13/2007 | 532.5 | 532.5 | 517.25 | 521 |
| 03/14/2007 | 522 | 531.75 | 520 | 530 |
| 03/15/2007 | 534.75 | 557.25 | 528 | 542.75 |
| 03/16/2007 | 540 | 562 | 537.25 | 556 |
| 03/19/2007 | 561 | 561 | 550 | 557 |
| 03/20/2007 | 560 | 565 | 552 | 556 |
| 03/21/2007 | 555 | 557.5 | 550 | 550 |
| 03/22/2007 | 554 | 554 | 545 | 550 |
| 03/23/2007 | 543 | 549.5 | 542 | 549.5 |
| 03/26/2007 | 543.5 | 557.5 | 538.5 | 548.5 |
| 03/27/2007 | 550.5 | 553.5 | 546.5 | 551 |
| 03/28/2007 | 555.5 | 555.5 | 547 | 552 |
| 03/29/2007 | 552.5 | 554 | 547 | 550 |
| 03/30/2007 | 539 | 553 | 539 | 549.5 |
| 04/02/2007 | 552 | 554.5 | 548.5 | 553 |
| 04/03/2007 | 553.5 | 560 | 548 | 556 |
| 04/04/2007 | 556 | 563.5 | 548.5 | 561 |
| 04/05/2007 | 558 | 566.5 | 550 | 561 |
| 04/10/2007 | 563.5 | 568 | 532.5 | 538.5 |
| 04/11/2007 | 534 | 539 | 513 | 526 |
| 04/12/2007 | 519 | 524.5 | 515 | 522.5 |
| 04/13/2007 | 525 | 536.5 | 522.5 | 534 |
| 04/16/2007 | 534.5 | 535 | 529 | 533 |
| 04/17/2007 | 534.5 | 537.5 | 525.5 | 534.5 |
| 04/18/2007 | 531 | 536.5 | 529 | 530.5 |
| 04/19/2007 | 529 | 533 | 525.5 | 530 |
| 04/20/2007 | 534 | 538 | 530 | 532 |
| 04/23/2007 | 532 | 536.5 | 527.5 | 534.5 |
| 04/24/2007 | 534 | 537 | 528.5 | 530 |
| 04/25/2007 | 565 | 571 | 558 | 568 |
| 04/26/2007 | 568.5 | 569.5 | 564 | 568.5 |
| 04/27/2007 | 568 | 569.5 | 566.5 | 568.5 |
| 04/30/2007 | 566 | 577 | 566 | 573 |
| 05/01/2007 | 572 | 573.5 | 566 | 570.5 |
| 05/02/2007 | 574 | 576 | 569 | 572.5 |
| 05/03/2007 | 571 | 571.5 | 566 | 569 |
| 05/04/2007 | 565 | 574 | 560.5 | 562 |
| 05/08/2007 | 560 | 566.5 | 558 | 563.5 |
| 05/09/2007 | 563.5 | 568.5 | 561.5 | 562.5 |
| 05/10/2007 | 560 | 564 | 556.5 | 561 |
| 05/11/2007 | 559 | 566.5 | 554 | 564.5 |
| 05/14/2007 | 564.5 | 565.5 | 558 | 559.5 |
| 05/15/2007 | 557 | 562 | 557 | 558 |
| 05/16/2007 | 555 | 561 | 551 | 558 |
| 05/17/2007 | 554 | 555.5 | 552 | 554 |
| 05/18/2007 | 552 | 557 | 550 | 556 |
| 05/21/2007 | 559.5 | 559.5 | 543 | 545.5 |
| 05/22/2007 | 542.5 | 549.5 | 542.5 | 549 |
| 05/23/2007 | 543.5 | 549.5 | 539 | 546.5 |
| 05/24/2007 | 546.5 | 550 | 543 | 547.5 |
| 05/25/2007 | 548.5 | 550.5 | 543.5 | 548 |
| 05/29/2007 | 553.5 | 553.5 | 546 | 550 |
| 05/30/2007 | 549.5 | 558 | 546 | 555 |
| 05/31/2007 | 562 | 562 | 554.5 | 558 |
| 06/01/2007 | 556 | 564 | 556 | 563 |
| 06/04/2007 | 564.5 | 567 | 559.5 | 560.5 |
| 06/05/2007 | 558.5 | 564.5 | 557 | 559.5 |
| 06/06/2007 | 560 | 562.5 | 547.5 | 552 |
| 06/07/2007 | 558 | 558 | 542.5 | 548 |
| 06/08/2007 | 547 | 547 | 534 | 541 |
| 06/11/2007 | 542 | 551 | 541 | 548.5 |
| 06/12/2007 | 547.5 | 553 | 544 | 551 |
| 06/13/2007 | 551.5 | 564.5 | 550 | 559.5 |
| 06/14/2007 | 561.5 | 567.5 | 560 | 565 |
| 06/15/2007 | 595 | 599 | 587.5 | 590 |
| 06/18/2007 | 596 | 599.5 | 582.5 | 583.5 |
| 06/19/2007 | 585 | 586 | 576 | 581 |
| 06/20/2007 | 584.5 | 587.5 | 579 | 583.5 |
| 06/21/2007 | 580 | 582.5 | 575 | 578 |
| 06/22/2007 | 578 | 580 | 572.5 | 572.5 |
| 06/25/2007 | 570 | 585 | 569 | 582.5 |
| 06/26/2007 | 579 | 580 | 573 | 573 |
| 06/27/2007 | 572.5 | 587 | 571.5 | 577 |
| 06/28/2007 | 584 | 585.5 | 580 | 583.5 |
| 06/29/2007 | 585 | 585 | 575 | 584.5 |
| 07/02/2007 | 579.5 | 583 | 574 | 575 |
| 07/03/2007 | 576.5 | 581 | 573.5 | 578 |
| 07/04/2007 | 577 | 581 | 573.5 | 580 |
| 07/05/2007 | 577.5 | 584.5 | 574 | 577.5 |
| 07/06/2007 | 579 | 579.5 | 571 | 574 |
| 07/09/2007 | 577.5 | 577.5 | 571 | 571.5 |
| 07/10/2007 | 574 | 584 | 571 | 577.5 |
| 07/11/2007 | 573 | 587 | 572 | 585 |
| 07/12/2007 | 588 | 590 | 578.5 | 586 |
| 07/13/2007 | 589 | 591 | 581 | 587.5 |
| 07/16/2007 | 589.5 | 589.5 | 585.5 | 587 |
| 07/17/2007 | 585 | 588 | 581 | 585.5 |
| 07/18/2007 | 600 | 600 | 587.5 | 590.5 |
| 07/19/2007 | 592.5 | 594 | 590 | 592 |
| 07/20/2007 | 591 | 595 | 591 | 591 |
| 07/23/2007 | 588 | 595.5 | 588 | 594 |
| 07/24/2007 | 591 | 595.5 | 589.5 | 590.5 |
| 07/25/2007 | 589.5 | 591.5 | 581 | 583.5 |
| 07/26/2007 | 585 | 590 | 571.5 | 574 |
| 07/27/2007 | 566.5 | 575 | 564 | 571 |
| 07/30/2007 | 569 | 571.5 | 563.5 | 565 |
| 07/31/2007 | 565 | 576 | 565 | 573.5 |
| 08/01/2007 | 566 | 572.5 | 564 | 568.5 |
| 08/02/2007 | 560 | 575 | 556.5 | 572 |
| 08/03/2007 | 571.5 | 573.5 | 568.5 | 570.5 |
| 08/06/2007 | 566 | 567.5 | 557 | 562 |
| 08/07/2007 | 565 | 568 | 561.5 | 566.5 |
| 08/08/2007 | 566.5 | 575 | 563.5 | 570 |
| 08/09/2007 | 565 | 570.5 | 550.5 | 560.5 |
| 08/10/2007 | 559 | 560 | 543 | 549 |
| 08/13/2007 | 544.5 | 553 | 543.5 | 547 |
| 08/14/2007 | 547 | 552 | 541 | 545 |
| 08/15/2007 | 544.5 | 548 | 541 | 543.5 |
| 08/16/2007 | 540 | 540 | 507.5 | 512.5 |
| 08/17/2007 | 507.5 | 533.5 | 503 | 520.5 |
| 08/20/2007 | 517.5 | 529.5 | 506.5 | 510.5 |
| 08/21/2007 | 510 | 516 | 502.5 | 515 |
| 08/22/2007 | 520 | 533.5 | 517.5 | 530.5 |
| 08/23/2007 | 531 | 541 | 528 | 533 |
| 08/24/2007 | 533 | 549 | 531 | 544.5 |
| 08/28/2007 | 540 | 541 | 527.5 | 531 |
| 08/29/2007 | 525.5 | 544.5 | 521 | 540 |
| 08/30/2007 | 550.5 | 553.5 | 542 | 551.5 |
| 08/31/2007 | 557 | 560 | 548 | 554 |
| 09/03/2007 | 560 | 563.5 | 553.5 | 557 |
| 09/04/2007 | 558.5 | 560 | 551.5 | 555.5 |
| 09/05/2007 | 555 | 557 | 543 | 547 |
| 09/06/2007 | 550 | 552 | 532.5 | 542 |
| 09/07/2007 | 542 | 556 | 540 | 547 |
| 09/10/2007 | 557 | 560 | 542.5 | 544 |
| 09/11/2007 | 548 | 559 | 543.5 | 557 |
| 09/12/2007 | 555 | 563 | 551 | 560.5 |
| 09/13/2007 | 557 | 565 | 555 | 563 |
| 09/14/2007 | 556 | 562 | 545 | 550 |
| 09/17/2007 | 545.5 | 550.5 | 535 | 540 |
| 09/18/2007 | 540 | 553 | 536 | 550.5 |
| 09/19/2007 | 563 | 568 | 551.5 | 554 |
| 09/20/2007 | 570 | 575 | 566.5 | 569.5 |
| 09/21/2007 | 569 | 577 | 566 | 577 |
| 09/24/2007 | 572 | 575 | 572 | 574 |
| 09/25/2007 | 574 | 575.5 | 571.5 | 574.5 |
| 09/26/2007 | 578.5 | 578.5 | 573.5 | 577 |
| 09/27/2007 | 580 | 582 | 574 | 579.5 |
| 09/28/2007 | 582.5 | 582.5 | 575 | 577.5 |
| 10/01/2007 | 579 | 581.5 | 575.5 | 579 |
| 10/02/2007 | 580 | 580 | 577 | 577.5 |
| 10/03/2007 | 577.5 | 579.5 | 577 | 577.5 |
| 10/04/2007 | 577.5 | 583.5 | 577.5 | 580 |
| 10/05/2007 | 580 | 584 | 580 | 583 |
| 10/08/2007 | 585.5 | 587.5 | 582.5 | 584 |
| 10/09/2007 | 580.5 | 581.5 | 576 | 579.5 |
| 10/10/2007 | 585 | 585 | 578 | 581.5 |
| 10/11/2007 | 580.5 | 585 | 579.5 | 580 |
| 10/12/2007 | 576.5 | 585 | 576.5 | 583.5 |
| 10/15/2007 | 581.5 | 584.5 | 580 | 582 |
| 10/16/2007 | 583 | 584.5 | 582.5 | 583 |
| 10/17/2007 | 584.5 | 585 | 582.5 | 584 |
| 10/18/2007 | 584.5 | 584.5 | 582.5 | 583 |
| 10/19/2007 | 583.5 | 584 | 582 | 582 |
| 10/22/2007 | 570.5 | 579 | 560 | 577.5 |
| 10/23/2007 | 580 | 583 | 579 | 580 |
| 10/24/2007 | 580.5 | 583 | 548.5 | 581 |
| 10/25/2007 | 584 | 584 | 579 | 584 |
| 10/26/2007 | 575 | 579.5 | 561.5 | 565.5 |
| 10/29/2007 | 560 | 563 | 547 | 552.5 |
| 10/30/2007 | 550 | 556 | 544.5 | 553 |
| 10/31/2007 | 555 | 560.5 | 541 | 547 |
| 11/01/2007 | 542 | 550 | 537.5 | 544 |
| 11/02/2007 | 542.5 | 558 | 536.5 | 555 |
| 11/05/2007 | 450 | 461.5 | 438.5 | 440 |
| 11/06/2007 | 441.5 | 450.25 | 430 | 445 |
| 11/07/2007 | 446 | 446 | 424.25 | 426 |
| 11/08/2007 | 428 | 436.75 | 417.5 | 434 |
| 11/09/2007 | 435 | 444.25 | 423 | 427.5 |
| 11/12/2007 | 424.75 | 433.75 | 421 | 427.5 |
| 11/13/2007 | 422.5 | 430 | 418.75 | 425.75 |
| 11/14/2007 | 435.25 | 438.25 | 405.75 | 413 |
| 11/15/2007 | 415 | 418.25 | 403 | 405.25 |
| 11/16/2007 | 408.25 | 417 | 407 | 413.5 |
| 11/19/2007 | 412.75 | 428.5 | 403.75 | 408 |
| 11/20/2007 | 417 | 420.5 | 410.75 | 419.5 |
| 11/21/2007 | 413.5 | 420 | 407.5 | 407.5 |
| 11/22/2007 | 411.25 | 414 | 406 | 413.25 |
| 11/23/2007 | 412.5 | 425.75 | 408 | 425 |
| 11/26/2007 | 428 | 428 | 416.75 | 422.5 |
| 11/27/2007 | 421.5 | 423.25 | 417.25 | 421.75 |
| 11/28/2007 | 426.25 | 434.25 | 420 | 433 |
| 11/29/2007 | 433.5 | 436.25 | 428.5 | 434 |
| 11/30/2007 | 437.25 | 442.5 | 434.5 | 440 |
| 12/03/2007 | 440.75 | 445.5 | 435.5 | 438 |
| 12/04/2007 | 439 | 440.25 | 431.5 | 439.25 |
| 12/05/2007 | 441.5 | 450.75 | 437.25 | 448.25 |
| 12/06/2007 | 450 | 451.5 | 442 | 443.25 |
| 12/07/2007 | 443.25 | 450 | 439.5 | 441.25 |
| 12/10/2007 | 439 | 452 | 439 | 449.25 |
| 12/11/2007 | 449 | 449 | 443.75 | 445 |
| 12/12/2007 | 442 | 456 | 439 | 449.5 |
| 12/13/2007 | 445.25 | 446 | 434.25 | 434.75 |
| 12/14/2007 | 444.5 | 444.5 | 432 | 438 |
| 12/17/2007 | 432.5 | 433 | 423.5 | 424.75 |
| 12/18/2007 | 423.75 | 434 | 423.25 | 428.75 |
| 12/19/2007 | 429 | 432.5 | 424.25 | 425.5 |
| 12/20/2007 | 426.5 | 430.5 | 423.75 | 429.75 |
| 12/21/2007 | 433.75 | 436.75 | 424.75 | 428.5 |
| 12/24/2007 | 421 | 436.5 | 421 | 435 |
| 12/27/2007 | 440 | 440 | 425.25 | 427 |
| 12/28/2007 | 424 | 430.25 | 421.75 | 426 |
| 12/31/2007 | 423.25 | 426.75 | 420.25 | 425.25 |