SBRY.L
J Sainsbury plc
16:07:35
300.2 £
0.0000 (%0.00)
Previous Close: 302
Day Low₺300.1
Day High₺305.1
SBRY.L: J Sainsbury plc Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 322.5375
CLOSE 322.2702
Low
LOW 284.5
High
HIGH 373
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 328 | 340.5 | 327.75 | 336.5 |
| 01/05/2009 | 341.75 | 341.75 | 321.75 | 322.25 |
| 01/06/2009 | 319.75 | 329 | 317.75 | 325.25 |
| 01/07/2009 | 327.5 | 334.75 | 319.25 | 322.75 |
| 01/08/2009 | 326 | 333.5 | 305 | 328.75 |
| 01/09/2009 | 328.25 | 330 | 322.25 | 325.25 |
| 01/12/2009 | 326 | 329 | 313.75 | 315.75 |
| 01/13/2009 | 317.25 | 323.5 | 313 | 315.5 |
| 01/14/2009 | 317.75 | 321 | 305.25 | 310.75 |
| 01/15/2009 | 309.25 | 319.25 | 303 | 319 |
| 01/16/2009 | 321.75 | 326 | 320.25 | 322.75 |
| 01/19/2009 | 326 | 333.75 | 323.5 | 332.5 |
| 01/20/2009 | 332.75 | 337 | 315.75 | 318 |
| 01/21/2009 | 314.25 | 321.25 | 307.75 | 311.25 |
| 01/22/2009 | 313.5 | 321 | 298.75 | 300.5 |
| 01/23/2009 | 299 | 310.25 | 299 | 302.75 |
| 01/26/2009 | 301 | 309 | 299.75 | 307.75 |
| 01/27/2009 | 306.25 | 314.5 | 304.5 | 314.25 |
| 01/28/2009 | 316 | 330.25 | 312.5 | 329.25 |
| 01/29/2009 | 327.75 | 331.75 | 321.75 | 328.75 |
| 01/30/2009 | 329 | 335 | 327.75 | 333 |
| 02/02/2009 | 327.5 | 332.25 | 322.75 | 326.25 |
| 02/03/2009 | 327.75 | 328.25 | 322.25 | 327 |
| 02/04/2009 | 328.75 | 335.75 | 327 | 331.75 |
| 02/05/2009 | 326 | 337.25 | 325.5 | 332.5 |
| 02/06/2009 | 335 | 339.25 | 328 | 337.75 |
| 02/09/2009 | 335.75 | 337 | 328.5 | 330.5 |
| 02/10/2009 | 328.75 | 333 | 322.5 | 324.25 |
| 02/11/2009 | 321.5 | 327.25 | 318 | 326 |
| 02/12/2009 | 324.5 | 324.5 | 318 | 322.5 |
| 02/13/2009 | 325 | 329.75 | 319 | 327.75 |
| 02/16/2009 | 324.75 | 328.75 | 323 | 326.25 |
| 02/17/2009 | 325 | 326.25 | 315.25 | 316.75 |
| 02/18/2009 | 317 | 323 | 309.25 | 320.5 |
| 02/19/2009 | 322.75 | 338.75 | 320.75 | 336.75 |
| 02/20/2009 | 335 | 335.25 | 323 | 325.25 |
| 02/23/2009 | 327 | 329.75 | 313.25 | 314.75 |
| 02/24/2009 | 314 | 315 | 306.5 | 310 |
| 02/25/2009 | 313.25 | 317.5 | 311.25 | 315.75 |
| 02/26/2009 | 318.75 | 326 | 317 | 321.75 |
| 02/27/2009 | 315.5 | 318 | 307.25 | 315.25 |
| 03/02/2009 | 306.25 | 314 | 306.25 | 311 |
| 03/03/2009 | 311 | 312.5 | 298.5 | 299 |
| 03/04/2009 | 300.5 | 302 | 284.5 | 293.5 |
| 03/05/2009 | 292 | 306.5 | 289.75 | 300 |
| 03/06/2009 | 299 | 303.25 | 292.5 | 294.5 |
| 03/09/2009 | 296 | 296 | 286.75 | 289.75 |
| 03/10/2009 | 290.5 | 307.25 | 287.25 | 307 |
| 03/11/2009 | 308.5 | 309.5 | 299 | 302.25 |
| 03/12/2009 | 302.25 | 306.25 | 298.25 | 303.75 |
| 03/13/2009 | 307.75 | 309.75 | 303.25 | 306.75 |
| 03/16/2009 | 313 | 317.75 | 310.5 | 317.75 |
| 03/17/2009 | 317 | 320 | 310 | 316.25 |
| 03/18/2009 | 319.25 | 322 | 308.75 | 314 |
| 03/19/2009 | 319 | 323.75 | 305.75 | 308.5 |
| 03/20/2009 | 308.5 | 317.25 | 306.25 | 313 |
| 03/23/2009 | 318 | 323.75 | 313.5 | 320.5 |
| 03/24/2009 | 324.5 | 332.25 | 318.25 | 330.75 |
| 03/25/2009 | 335.5 | 338 | 320.5 | 323.5 |
| 03/26/2009 | 323.25 | 327.25 | 317.75 | 321 |
| 03/27/2009 | 321 | 325 | 306.5 | 308 |
| 03/30/2009 | 306 | 316 | 303.25 | 307.25 |
| 03/31/2009 | 310.25 | 319.5 | 298.75 | 313 |
| 04/01/2009 | 313.5 | 315.5 | 308 | 315 |
| 04/02/2009 | 319.5 | 325.5 | 318 | 324 |
| 04/03/2009 | 325.25 | 325.25 | 310.5 | 312 |
| 04/06/2009 | 324.75 | 338 | 314 | 319.25 |
| 04/07/2009 | 320 | 323.75 | 313.5 | 317.25 |
| 04/08/2009 | 315.5 | 321.5 | 311.75 | 318.25 |
| 04/09/2009 | 318.25 | 319 | 307 | 310 |
| 04/14/2009 | 311 | 311 | 301.25 | 303.25 |
| 04/15/2009 | 301.75 | 308 | 301.5 | 307 |
| 04/16/2009 | 310 | 313 | 304.25 | 311.25 |
| 04/17/2009 | 312 | 314.75 | 308.5 | 311.5 |
| 04/20/2009 | 308.5 | 313.5 | 304.5 | 306.25 |
| 04/21/2009 | 308.5 | 316 | 307.5 | 311.25 |
| 04/22/2009 | 309.5 | 313.75 | 304.75 | 310 |
| 04/23/2009 | 308.75 | 320.5 | 306.5 | 316.5 |
| 04/24/2009 | 317.5 | 325.5 | 315.5 | 323.25 |
| 04/27/2009 | 323 | 329.25 | 321 | 328 |
| 04/28/2009 | 324.75 | 326.25 | 317 | 323.25 |
| 04/29/2009 | 323.5 | 330.5 | 320.5 | 330.25 |
| 04/30/2009 | 329.75 | 335 | 328.5 | 330.5 |
| 05/01/2009 | 326.25 | 335 | 326.25 | 332 |
| 05/05/2009 | 339 | 339 | 331.25 | 335.25 |
| 05/06/2009 | 336.5 | 343.25 | 332 | 341.75 |
| 05/07/2009 | 342.25 | 350 | 340.5 | 344.25 |
| 05/08/2009 | 348 | 348 | 338.75 | 341.25 |
| 05/11/2009 | 339.5 | 348 | 336.75 | 339 |
| 05/12/2009 | 339.5 | 343.75 | 336.75 | 340.25 |
| 05/13/2009 | 343 | 346.5 | 330.75 | 335 |
| 05/14/2009 | 334 | 341 | 329 | 339.5 |
| 05/15/2009 | 340 | 344.5 | 338.25 | 340.5 |
| 05/18/2009 | 337.75 | 347.25 | 336 | 346.25 |
| 05/19/2009 | 346.5 | 347 | 341.75 | 346 |
| 05/20/2009 | 337.75 | 340.75 | 326.25 | 329.25 |
| 05/21/2009 | 329.25 | 329.75 | 316 | 316.25 |
| 05/22/2009 | 319.25 | 319.5 | 311.25 | 313 |
| 05/26/2009 | 312 | 322 | 312 | 318.5 |
| 05/27/2009 | 320 | 324.75 | 319 | 323.75 |
| 05/28/2009 | 320.75 | 322.5 | 315.5 | 318.75 |
| 05/29/2009 | 320.5 | 323 | 310 | 310.25 |
| 06/01/2009 | 313.75 | 314.75 | 307.75 | 309 |
| 06/02/2009 | 309.75 | 315.75 | 307 | 314.25 |
| 06/03/2009 | 314.25 | 317.75 | 314 | 316.5 |
| 06/04/2009 | 321.75 | 326.75 | 320.25 | 322 |
| 06/05/2009 | 322.5 | 328.25 | 321.25 | 323.5 |
| 06/08/2009 | 321.25 | 328 | 317.25 | 325.5 |
| 06/09/2009 | 328.25 | 329.25 | 321.5 | 324.25 |
| 06/10/2009 | 325 | 332.25 | 324.75 | 327.5 |
| 06/11/2009 | 326 | 332.5 | 324.25 | 331.25 |
| 06/12/2009 | 329.5 | 332.75 | 328.25 | 331 |
| 06/15/2009 | 329.25 | 333 | 325.25 | 328.25 |
| 06/16/2009 | 329.25 | 335.5 | 328.75 | 331.75 |
| 06/17/2009 | 316 | 322.75 | 306.5 | 313 |
| 06/18/2009 | 315.5 | 317 | 311.25 | 317 |
| 06/19/2009 | 317 | 318 | 313.5 | 317.25 |
| 06/22/2009 | 317.5 | 317.75 | 313.75 | 313.75 |
| 06/23/2009 | 314 | 318.25 | 312.75 | 315.25 |
| 06/24/2009 | 316 | 316 | 311 | 314 |
| 06/25/2009 | 314.75 | 315.75 | 307 | 314.75 |
| 06/26/2009 | 316.25 | 318 | 310 | 311.5 |
| 06/29/2009 | 310 | 317 | 310 | 315.25 |
| 06/30/2009 | 316.25 | 316.25 | 312.5 | 313 |
| 07/01/2009 | 314.5 | 317.5 | 312.5 | 315.25 |
| 07/02/2009 | 315.25 | 317.75 | 312.25 | 312.5 |
| 07/03/2009 | 314 | 314 | 309.25 | 310.25 |
| 07/06/2009 | 310.25 | 315 | 307.75 | 315 |
| 07/07/2009 | 317.5 | 317.5 | 311 | 311.75 |
| 07/08/2009 | 312.25 | 313.75 | 310 | 312 |
| 07/09/2009 | 312.75 | 313.5 | 308.25 | 309.5 |
| 07/10/2009 | 308 | 313 | 308 | 310.75 |
| 07/13/2009 | 309 | 313.75 | 308.25 | 312.75 |
| 07/14/2009 | 313.5 | 314.5 | 309.75 | 311.75 |
| 07/15/2009 | 312.5 | 318.75 | 312.25 | 317.25 |
| 07/16/2009 | 318.25 | 318.75 | 315.5 | 318 |
| 07/17/2009 | 319 | 320 | 316 | 316 |
| 07/20/2009 | 317.75 | 319 | 314 | 316.25 |
| 07/21/2009 | 320 | 328.75 | 319.5 | 326 |
| 07/22/2009 | 325.5 | 325.5 | 319.5 | 322.75 |
| 07/23/2009 | 322.75 | 323.5 | 318.25 | 322.25 |
| 07/24/2009 | 322 | 324.25 | 320 | 322.5 |
| 07/27/2009 | 325.75 | 325.75 | 315.5 | 317.75 |
| 07/28/2009 | 319 | 321.5 | 317.75 | 319.25 |
| 07/29/2009 | 320 | 325 | 319.25 | 323.5 |
| 07/30/2009 | 324.75 | 325 | 318.75 | 319.75 |
| 07/31/2009 | 319.25 | 322 | 316 | 317.5 |
| 08/03/2009 | 317 | 319.1 | 310.6 | 313.9 |
| 08/04/2009 | 314.8 | 316.7 | 310.7 | 316.7 |
| 08/05/2009 | 314.4 | 318.7 | 314.4 | 316.5 |
| 08/06/2009 | 317 | 319.7 | 315.9 | 319.7 |
| 08/07/2009 | 318.2 | 321.3 | 316.1 | 320.6 |
| 08/10/2009 | 319 | 319 | 316.1 | 317 |
| 08/11/2009 | 317.5 | 318.4 | 313.2 | 314.5 |
| 08/12/2009 | 315.9 | 319.6 | 314 | 318.1 |
| 08/13/2009 | 317.3 | 322.7 | 317 | 320 |
| 08/14/2009 | 319.2 | 321.6 | 313 | 314.7 |
| 08/17/2009 | 314.8 | 316.2 | 310.6 | 314.5 |
| 08/18/2009 | 314.6 | 316.8 | 313 | 316.1 |
| 08/19/2009 | 315.6 | 317.7 | 312.9 | 313.2 |
| 08/20/2009 | 315.3 | 317.9 | 313.9 | 315.9 |
| 08/21/2009 | 314.7 | 325.1 | 314.5 | 323.8 |
| 08/24/2009 | 324.6 | 325 | 321.2 | 322.6 |
| 08/25/2009 | 321.9 | 326.5 | 321.3 | 323.6 |
| 08/26/2009 | 323 | 327.8 | 322 | 325.7 |
| 08/27/2009 | 327.2 | 327.6 | 322.5 | 324.9 |
| 08/28/2009 | 327.4 | 330.8 | 324.6 | 325.7 |
| 09/01/2009 | 327.2 | 329.4 | 324.4 | 324.6 |
| 09/02/2009 | 325.6 | 327.9 | 323.5 | 325.6 |
| 09/03/2009 | 325.2 | 326.6 | 321 | 322 |
| 09/04/2009 | 322.3 | 325 | 322.2 | 322.9 |
| 09/07/2009 | 325.3 | 329.3 | 323.7 | 327.7 |
| 09/08/2009 | 327.4 | 337.4 | 327.4 | 334.3 |
| 09/09/2009 | 332.9 | 336.3 | 332.6 | 336.3 |
| 09/10/2009 | 337.1 | 337.1 | 326.3 | 332.1 |
| 09/11/2009 | 333.8 | 334.2 | 331 | 332 |
| 09/14/2009 | 332.4 | 335.4 | 328.4 | 334.5 |
| 09/15/2009 | 334.4 | 337 | 331 | 333 |
| 09/16/2009 | 332.1 | 334.7 | 329.1 | 331.7 |
| 09/17/2009 | 332.8 | 336 | 330 | 334.6 |
| 09/18/2009 | 334.5 | 338 | 332.1 | 335.1 |
| 09/21/2009 | 337 | 337 | 332 | 336.2 |
| 09/22/2009 | 335.7 | 337.1 | 330.2 | 330.3 |
| 09/23/2009 | 330 | 333.7 | 330 | 331.5 |
| 09/24/2009 | 329.8 | 331 | 326.1 | 326.5 |
| 09/25/2009 | 327.5 | 329.6 | 325.2 | 326.6 |
| 09/28/2009 | 328.4 | 329.9 | 324.4 | 329.6 |
| 09/29/2009 | 330.9 | 330.9 | 325 | 326.6 |
| 09/30/2009 | 328 | 328.9 | 322.9 | 325 |
| 10/01/2009 | 323.6 | 327.5 | 322.1 | 323 |
| 10/02/2009 | 319.1 | 324.5 | 317.7 | 321.2 |
| 10/05/2009 | 320.7 | 324 | 318.6 | 322.6 |
| 10/06/2009 | 323.8 | 326.7 | 320.1 | 322.9 |
| 10/07/2009 | 318.2 | 319 | 308.1 | 312.3 |
| 10/08/2009 | 313 | 316 | 310.5 | 311.2 |
| 10/09/2009 | 312.7 | 315.1 | 311.8 | 313.9 |
| 10/12/2009 | 314 | 318 | 314 | 315.8 |
| 10/13/2009 | 315.4 | 315.4 | 310.1 | 311.3 |
| 10/14/2009 | 312.4 | 312.7 | 310.2 | 311.1 |
| 10/15/2009 | 310.6 | 373 | 310.6 | 342.5 |
| 10/16/2009 | 341.7 | 347.2 | 327.3 | 328.7 |
| 10/19/2009 | 330 | 331.6 | 328.1 | 330.1 |
| 10/20/2009 | 329.6 | 354.7 | 328.4 | 347.8 |
| 10/21/2009 | 349.6 | 355.3 | 342.6 | 345.7 |
| 10/22/2009 | 343.4 | 343.4 | 336 | 342 |
| 10/23/2009 | 343.9 | 344 | 337.5 | 338.9 |
| 10/26/2009 | 338.6 | 340.5 | 332 | 334.1 |
| 10/27/2009 | 335.5 | 340 | 331 | 336.1 |
| 10/28/2009 | 334.4 | 338 | 331.3 | 332 |
| 10/29/2009 | 331 | 334.9 | 328.3 | 333 |
| 10/30/2009 | 332 | 334.6 | 329 | 329.9 |
| 11/02/2009 | 328 | 332.2 | 325 | 327 |
| 11/03/2009 | 325.1 | 330.7 | 323.6 | 328.9 |
| 11/04/2009 | 331.3 | 334.2 | 329.6 | 332.6 |
| 11/05/2009 | 330.9 | 336.6 | 330.2 | 334.9 |
| 11/06/2009 | 335.8 | 335.9 | 330 | 331.5 |
| 11/09/2009 | 331.5 | 334.6 | 329.4 | 333.6 |
| 11/10/2009 | 336 | 338 | 327.1 | 327.6 |
| 11/11/2009 | 333.5 | 342 | 330.1 | 338.2 |
| 11/12/2009 | 338.3 | 345.4 | 337.1 | 340.7 |
| 11/13/2009 | 342.4 | 343 | 336.7 | 342.7 |
| 11/16/2009 | 342 | 343.8 | 337.3 | 342.9 |
| 11/17/2009 | 343.4 | 346.5 | 340.3 | 344.7 |
| 11/18/2009 | 343.2 | 344.2 | 335.4 | 336 |
| 11/19/2009 | 335.1 | 338.2 | 331.1 | 331.9 |
| 11/20/2009 | 331 | 335.4 | 326 | 329.4 |
| 11/23/2009 | 329 | 333 | 325.4 | 331.3 |
| 11/24/2009 | 331 | 333.5 | 328.3 | 332 |
| 11/25/2009 | 333.7 | 335.6 | 331.7 | 333 |
| 11/26/2009 | 331 | 333 | 326.3 | 327.5 |
| 11/27/2009 | 324 | 327.6 | 322.8 | 326.5 |
| 11/30/2009 | 325.9 | 327.8 | 321.7 | 321.9 |
| 12/01/2009 | 323 | 325.8 | 320.3 | 324.1 |
| 12/02/2009 | 322.7 | 325.8 | 321.6 | 324.1 |
| 12/03/2009 | 325.2 | 328 | 323.5 | 325.6 |
| 12/04/2009 | 326 | 326 | 321 | 323.8 |
| 12/07/2009 | 324.5 | 326.6 | 319.3 | 324.6 |
| 12/08/2009 | 322.7 | 324.6 | 317.5 | 320.8 |
| 12/09/2009 | 320.1 | 323.6 | 316.1 | 317.3 |
| 12/10/2009 | 316.7 | 321.3 | 316.2 | 318.6 |
| 12/11/2009 | 319.4 | 321.6 | 319 | 319.2 |
| 12/14/2009 | 320.7 | 321.2 | 318.8 | 320.1 |
| 12/15/2009 | 321.5 | 322.2 | 319.5 | 319.9 |
| 12/16/2009 | 321.6 | 324.9 | 320.9 | 321.9 |
| 12/17/2009 | 320 | 323.3 | 317.5 | 317.5 |
| 12/18/2009 | 318 | 324.6 | 315.3 | 316 |
| 12/21/2009 | 317 | 320.6 | 315.2 | 318.9 |
| 12/22/2009 | 319 | 324.3 | 318.9 | 320.6 |
| 12/23/2009 | 320.9 | 320.9 | 317 | 317.9 |
| 12/24/2009 | 317.8 | 321.1 | 316.9 | 321.1 |
| 12/29/2009 | 322.2 | 325.9 | 321 | 321.5 |
| 12/30/2009 | 321.8 | 323.6 | 318.8 | 318.8 |
| 12/31/2009 | 320.7 | 323.8 | 320.5 | 323.5 |