Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
J Sainsbury plc logo
SBRY.L
J Sainsbury plc
13:27:12
301 £
0.0000 (%0.00)
Previous Close: 302
Day Low₺300.3
Day High₺305.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SBRY.L: J Sainsbury plc Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 334.8268
CLOSE 334.877

Low

LOW 236.5

High

HIGH 430
DATEOPENHIGHLOWCLOSE
01/02/2008425.5430420421
01/03/2008416.75425.25413.5421.5
01/04/2008421.5424.75404405.5
01/07/2008399.5400375391
01/08/2008394.5394.5377.5384.5
01/09/2008373.5373.75348.75365
01/10/2008390395.25376.25388
01/11/2008390392.25381.5385
01/14/2008385.25392.75378.5379.25
01/15/2008387397.25382.5386
01/16/2008382.5383.75373.75380
01/17/2008377394.5377389
01/18/2008387.75403386399.5
01/21/2008386394.5374374
01/22/2008361390.25349383.75
01/23/2008390.5390.5365368.25
01/24/2008377.25393.25371.25391.5
01/25/2008402.5403.75378.5384.5
01/28/2008378.25387.25372.5375
01/29/2008381393.5376390.75
01/30/2008387.5402382.5394
01/31/2008390401.75380396
02/01/2008398400391.25395.5
02/04/2008397.75397.75382.5386
02/05/2008382.75385.5367369.5
02/06/2008369.25379365.25376.75
02/07/2008375383.75357.75361.5
02/08/2008363.5367.5354357.5
02/11/2008355359353354
02/12/2008356.5370355.75370
02/13/2008365.5373364.5370.25
02/14/2008371.75383.25371.75380
02/15/2008377.5382.5373375.75
02/18/2008377.75384372.75382.5
02/19/2008379388.25375381.5
02/20/2008378.75378.75362.5365.25
02/21/2008370.75374.75367.75373
02/22/2008370.75371.75356.25358
02/25/2008360.5367357.75366
02/26/2008365.75370361.75368.5
02/27/2008371.75371.75361.25368.25
02/28/2008368370.5359360
02/29/2008360363352.25355.25
03/03/2008351353.25346.25348.5
03/04/2008350353.25341.75345.75
03/05/2008349.75352.75342.5347
03/06/2008348.5353.75343.5351.25
03/07/2008346.25349340.75345
03/10/2008343.5347.75339340
03/11/2008339349.5336.25339.5
03/12/2008342347.75337.75346.5
03/13/2008343.25344333.5339.5
03/14/2008337.5342.25323.5326.25
03/17/2008318.25323.25314.75317.5
03/18/2008323.25331.25317329.5
03/19/2008330.75337.5320.25325
03/20/2008325334.75322.25332.75
03/25/2008340.75343.5334.75336.5
03/26/2008340359.75337.5358
03/27/2008358367.75354357.25
03/28/2008356.5356.5345346.5
03/31/2008344.75348.25337.5343
04/01/2008341.5352.25341.5350.25
04/02/2008350353343.5349.25
04/03/2008350352.25343.5348
04/04/2008346.75351.5345.5348.25
04/07/2008349.75355.5348353.75
04/08/2008350.25360.5350.25359.5
04/09/2008360.5370358.5364.25
04/10/2008365.5365.5351.75354
04/11/2008356365353362.75
04/14/2008357.75362.25356359
04/15/2008359.5370.5357366
04/16/2008368.5374362.5373.75
04/17/2008373.75375.5364.75365.75
04/18/2008369380.5366.75379.5
04/21/2008379.25381.25373.25380.5
04/22/2008376.75381.25372375.25
04/23/2008377.5377.75366.5376.5
04/24/2008374.5385373.75384.75
04/25/2008387.25395385.75392.75
04/28/2008393395.25382.5384
04/29/2008382386.25371.75377.25
04/30/2008379389376.75383.5
05/01/2008382.5382.75377.5380.5
05/02/2008382393.5382391.5
05/06/2008388.5392.5385.5389
05/07/2008385.5390.75382388.5
05/08/2008385.25396.75383.5395.25
05/09/2008394409.25394398.75
05/12/2008400.5403396.25398.25
05/13/2008391.75398383.75389.75
05/14/2008393.75393.75371.25374.5
05/15/2008366.5378.75357377.5
05/16/2008381.25381.25368.75372.75
05/19/2008364371364366.25
05/20/2008362.25364.5355.5355.5
05/21/2008347350.5340340
05/22/2008336.5348.75333.75344.75
05/23/2008350357.5345.75346
05/27/2008346.5350.5341.5341.5
05/28/2008349.5355.5342.25352
05/29/2008350.75353340.75342
05/30/2008342.25351.25342.25348.5
06/02/2008347349339340.5
06/03/2008341.5349.25340348
06/04/2008345.75347.5341.5345.5
06/05/2008345.25351.75341.25350
06/06/2008349.75355342343.75
06/09/2008339.75342.75330.75333.25
06/10/2008329.5329.5323.5325.25
06/11/2008330.5330.5318.75319.75
06/12/2008324.25330.75315.75326
06/13/2008323.75331.5320329.25
06/16/2008329.5337323.5335.75
06/17/2008335.5345.5331.75336
06/18/2008333333321325.5
06/19/2008323.5332.5319.25322.5
06/20/2008322.5328322.25325.75
06/23/2008327327.5322.5325.25
06/24/2008322.25324.5308.75314.75
06/25/2008315.75331.75315.75328
06/26/2008327.5332315315
06/27/2008315315301.25308.75
06/30/2008310319.25306.75318.25
07/01/2008315316301.75310.25
07/02/2008300.75302.75285.75290
07/03/2008285.75288.25273.5280
07/04/2008281.75287.75272.5279.75
07/07/2008286.75291280.75288
07/08/2008281.5290.25276288.75
07/09/2008284.75296279.5290
07/10/2008283.75287.25280282
07/11/2008283.25287.5270.25271
07/14/2008276.25280.5266.75267.5
07/15/2008263.5274259.25271
07/16/2008271.25278263.25271
07/17/2008277.25290.25275.25289.5
07/18/2008285301.5285298.5
07/21/2008294300.75288.75296.25
07/22/2008295314.5287310
07/23/2008312.5315.5307.5311.5
07/24/2008316317.5305.75308
07/25/2008304.25320.25299.5317.25
07/28/2008317.25328311.25323.5
07/29/2008321.25327.25315325.5
07/30/2008329.75329.75319322.75
07/31/2008322.75322.75314.75315.5
08/01/2008313322.5308.75320.75
08/04/2008319.5328316.5327.5
08/05/2008327.25349325.75347.25
08/06/2008348356.75343.75351.25
08/07/2008354.75360338.25341
08/08/2008337.75362.25337.75360
08/11/2008363376356.25374
08/12/2008371373.5363367.75
08/13/2008366367.5335340.25
08/14/2008339346.5335.5340.5
08/15/2008342349340344.75
08/18/2008343344.5332.25339
08/19/2008336337.75325.5326.75
08/20/2008327327312314.75
08/21/2008309.75317.75306.5314
08/22/2008316.25329.5310.75328.75
08/26/2008324.75324.75316322
08/27/2008321.5323.5316318.75
08/28/2008319.25346.75315344
08/29/2008343.75355338.25347.75
09/01/2008345351.5339348.75
09/02/2008348.25370.25345.75370
09/03/2008365371.5349.5355
09/04/2008355360.25347.5347.5
09/05/2008337340332.25336
09/08/2008345.5365344362.75
09/09/2008358.5380.25354369.5
09/10/2008361.25368.75357.75367
09/11/2008361.25366.5343.5345.25
09/12/2008350.75368.5337.75365
09/15/2008355365.25335362.25
09/16/2008354.5364.75342.5354
09/17/2008353.75368341.5361.75
09/18/2008363364.25345350
09/19/2008365.5373352370.25
09/22/2008369.25369.25352.25352.75
09/23/2008350.75356341.25348.75
09/24/2008348.75359.75344352.75
09/25/2008356.5358.5345351.75
09/26/2008347.75369.5340363.25
09/29/2008356.5367342342.25
09/30/2008331355.25330.25348
10/01/2008350.5353.25336.75339.25
10/02/2008337.5357.5332334.5
10/03/2008337.75338.75327.5329.5
10/06/2008316328.5305.75313
10/07/2008315329.25293.5314.75
10/08/2008299.75311.75258.5267.75
10/09/2008279.75291.5267268
10/10/2008248.5259236.5240
10/13/2008257260248258.25
10/14/2008268.5280262275
10/15/2008273275.75254.5257.25
10/16/2008248.25260240245
10/17/2008253.5255245.5250.5
10/20/2008259265.5251.25265.5
10/21/2008269273260.5265.25
10/22/2008261.25266.25251.75252.5
10/23/2008249.5258.5247.5254.75
10/24/2008245.5259.25241.25257.75
10/27/2008246264246258.75
10/28/2008264.5267252.25256.75
10/29/2008265271257.5267.5
10/30/2008270285.75264.25277
10/31/2008277.25284.75272.5282.5
11/03/2008286.25287264.25279.5
11/04/2008277.5291.75268290.25
11/05/2008288.75293.5280286.5
11/06/2008283290.5273.25275.75
11/07/2008276.75285.75273.25280.5
11/10/2008286.25291.75271.5274
11/11/2008271278.5266.5272.25
11/12/2008277.5288.25271.5279.75
11/13/2008276290272.75289.25
11/14/2008296.25301289.25291.75
11/17/2008290295.25283285.75
11/18/2008287293276291
11/19/2008289299284.25289.25
11/20/2008280.75290.25276282.5
11/21/2008282.25287.75274.75276.25
11/24/2008280.5299.25274297.75
11/25/2008295.75303.5289.5296.5
11/26/2008296.25300.5287290
11/27/2008295.75295.75283286
11/28/2008287.5288.75281.5287
12/01/2008286.75291.75277.25279.25
12/02/2008274.25280.25269.25278.25
12/03/2008276284273.75283
12/04/2008284.25291.75277.75281.25
12/05/2008280.25290.75277.25283.75
12/08/2008295300280.5291.5
12/09/2008287.5300280.25296
12/10/2008297.25306280.25303.25
12/11/2008300310.75296.25303
12/12/2008293.5305.5291.25300.5
12/15/2008305310297.5306.75
12/16/2008304.5318.5303.25314.75
12/17/2008318.75320307.5314
12/18/2008311324.75311323.5
12/19/2008319.75325.5313.75321
12/22/2008318.5324.75314.75319
12/23/2008320323.75315.75317.5
12/24/2008327327.25314.75315.5
12/29/2008316.5329.25314.5329.25
12/30/2008331.75335.5327332.75
12/31/2008336339327.25328.5