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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 375.4996
CLOSE 374.9949
Low
LOW 315.83
High
HIGH 428
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 347.9 | 349.94 | 333.4 | 336 |
| 01/03/2013 | 335.9 | 337.64 | 333.7 | 336.6 |
| 01/04/2013 | 335.9 | 336.76 | 330.4 | 333.8 |
| 01/07/2013 | 333.8 | 335.6 | 331.35 | 331.7 |
| 01/08/2013 | 332.1 | 339.45 | 330.1 | 339 |
| 01/09/2013 | 340 | 340.44 | 325.9 | 329.2 |
| 01/10/2013 | 324.6 | 329.22 | 324 | 325.7 |
| 01/11/2013 | 326 | 327.82 | 323.64 | 324 |
| 01/14/2013 | 323.4 | 327.78 | 323.3 | 325.6 |
| 01/15/2013 | 326 | 326.3 | 320.3 | 321.9 |
| 01/16/2013 | 322.3 | 325.7 | 321.7 | 325 |
| 01/17/2013 | 326.3 | 328.72 | 325.3 | 328 |
| 01/18/2013 | 325 | 326.52 | 323.4 | 326.1 |
| 01/21/2013 | 325.9 | 329.6 | 325.9 | 328.5 |
| 01/22/2013 | 328.2 | 330.83 | 328.14 | 328.9 |
| 01/23/2013 | 328.9 | 331 | 327.2 | 329 |
| 01/24/2013 | 329 | 329.61 | 325.2 | 329.6 |
| 01/25/2013 | 329.5 | 330.8 | 328.1 | 330.5 |
| 01/28/2013 | 330.9 | 332.4 | 327.7 | 330.7 |
| 01/29/2013 | 330.5 | 335.7 | 330.2 | 335.1 |
| 01/30/2013 | 335.8 | 336.4 | 333.4 | 334 |
| 01/31/2013 | 334 | 335.9 | 330.6 | 330.7 |
| 02/01/2013 | 332.3 | 335.24 | 331.9 | 333.2 |
| 02/04/2013 | 333.7 | 334.4 | 329.75 | 330.9 |
| 02/05/2013 | 331.1 | 334.94 | 330.8 | 331 |
| 02/06/2013 | 331.5 | 334.03 | 329.6 | 331.2 |
| 02/07/2013 | 332 | 332.73 | 328.6 | 328.8 |
| 02/08/2013 | 330.4 | 332.2 | 327.57 | 331.7 |
| 02/11/2013 | 332.5 | 334.43 | 330.86 | 333.6 |
| 02/12/2013 | 334 | 337.24 | 332.7 | 336.9 |
| 02/13/2013 | 337.3 | 338.6 | 335.4 | 337.4 |
| 02/14/2013 | 337 | 338.54 | 334.57 | 335.8 |
| 02/15/2013 | 335.8 | 336.97 | 330.36 | 331 |
| 02/18/2013 | 331.7 | 333.64 | 330.1 | 332.8 |
| 02/19/2013 | 331 | 332.6 | 315.83 | 332.3 |
| 02/20/2013 | 331.8 | 336.4 | 330.5 | 335.1 |
| 02/21/2013 | 335 | 338.8 | 332.2 | 337.8 |
| 02/22/2013 | 345 | 347.01 | 342.5 | 345 |
| 02/25/2013 | 345.7 | 347.2 | 344.5 | 346.6 |
| 02/26/2013 | 344.7 | 344.7 | 340.3 | 341.3 |
| 02/27/2013 | 341.4 | 343.9 | 339.1 | 343.9 |
| 02/28/2013 | 345.1 | 347.3 | 343.3 | 345.8 |
| 03/01/2013 | 345.2 | 347 | 340.82 | 342.9 |
| 03/04/2013 | 342.5 | 347.04 | 339.4 | 344.7 |
| 03/05/2013 | 346.2 | 347.55 | 342.73 | 344.9 |
| 03/06/2013 | 345.6 | 349.1 | 344.7 | 346.9 |
| 03/07/2013 | 347.5 | 348 | 341.7 | 342 |
| 03/08/2013 | 342.9 | 343.76 | 339.2 | 342 |
| 03/11/2013 | 341.8 | 347.1 | 340.09 | 346.9 |
| 03/12/2013 | 346.3 | 350.25 | 345.6 | 349.2 |
| 03/13/2013 | 348.8 | 358 | 348.52 | 358 |
| 03/14/2013 | 359 | 360.3 | 354.77 | 358 |
| 03/15/2013 | 358.6 | 363 | 356.5 | 362.8 |
| 03/18/2013 | 362 | 367.54 | 359.5 | 365.2 |
| 03/19/2013 | 373 | 376.4 | 367.9 | 371.4 |
| 03/20/2013 | 375 | 379.32 | 373.04 | 374.6 |
| 03/21/2013 | 374.5 | 374.5 | 366 | 367.9 |
| 03/22/2013 | 367.4 | 378.8 | 367.32 | 375.5 |
| 03/25/2013 | 375.5 | 380.3 | 372.1 | 375 |
| 03/26/2013 | 375.6 | 377 | 372.6 | 376.6 |
| 03/27/2013 | 378 | 379.6 | 372.54 | 375.9 |
| 03/28/2013 | 375.8 | 380.35 | 373.8 | 378.5 |
| 04/02/2013 | 378.9 | 386.4 | 378.9 | 385.5 |
| 04/03/2013 | 385.6 | 387.5 | 381.85 | 383.1 |
| 04/04/2013 | 383.2 | 383.99 | 378.4 | 379.9 |
| 04/05/2013 | 380.5 | 380.9 | 368.1 | 370.9 |
| 04/08/2013 | 372.9 | 374.5 | 370.96 | 373.6 |
| 04/09/2013 | 375.7 | 375.91 | 373 | 375 |
| 04/10/2013 | 374.9 | 382.3 | 374.5 | 382.1 |
| 04/11/2013 | 382 | 386 | 381 | 384.1 |
| 04/12/2013 | 384.2 | 385.1 | 381.3 | 385.1 |
| 04/15/2013 | 384.5 | 389.1 | 383.9 | 387.2 |
| 04/16/2013 | 386 | 386.1 | 381.36 | 382.3 |
| 04/17/2013 | 384.2 | 384.2 | 374.9 | 377.4 |
| 04/18/2013 | 378.8 | 378.9 | 373 | 375.8 |
| 04/19/2013 | 376.3 | 378.7 | 373.3 | 377.8 |
| 04/22/2013 | 379.4 | 382.9 | 378.7 | 380 |
| 04/23/2013 | 380.6 | 389 | 379 | 388.7 |
| 04/24/2013 | 389.2 | 389.6 | 385.8 | 386.9 |
| 04/25/2013 | 385.8 | 386.5 | 379.9 | 382 |
| 04/26/2013 | 381.6 | 384.67 | 380.94 | 382.8 |
| 04/29/2013 | 377.7 | 382.5 | 375.27 | 382.1 |
| 04/30/2013 | 383.2 | 383.9 | 379.5 | 381.1 |
| 05/01/2013 | 382 | 383.9 | 380.66 | 382 |
| 05/02/2013 | 397.9 | 397.9 | 382.1 | 386.1 |
| 05/03/2013 | 384.9 | 392 | 382.87 | 390.9 |
| 05/07/2013 | 391.8 | 396.5 | 388.5 | 396.5 |
| 05/08/2013 | 398 | 398.6 | 376.89 | 381 |
| 05/09/2013 | 381.1 | 384.09 | 377.4 | 378.8 |
| 05/10/2013 | 378.8 | 383.54 | 377.8 | 382.2 |
| 05/13/2013 | 382.7 | 391.2 | 382.01 | 389.8 |
| 05/14/2013 | 390.8 | 390.9 | 385 | 390.3 |
| 05/15/2013 | 380.3 | 392 | 377.3 | 377.3 |
| 05/16/2013 | 377.5 | 377.68 | 373.2 | 374.5 |
| 05/17/2013 | 374.5 | 379.4 | 372.5 | 378.2 |
| 05/20/2013 | 378.8 | 378.8 | 374.65 | 377.2 |
| 05/21/2013 | 377.6 | 387.94 | 374.07 | 376.5 |
| 05/22/2013 | 375.1 | 382.4 | 374.9 | 382 |
| 05/23/2013 | 378.9 | 385.7 | 376.1 | 382.3 |
| 05/24/2013 | 385 | 385 | 376.6 | 378 |
| 05/28/2013 | 380 | 385.1 | 379.88 | 383.2 |
| 05/29/2013 | 382.2 | 383.19 | 377 | 377 |
| 05/30/2013 | 375.8 | 390.13 | 373.4 | 377.2 |
| 05/31/2013 | 377.6 | 386.68 | 372.9 | 374.3 |
| 06/03/2013 | 372.8 | 382.88 | 368.7 | 371.5 |
| 06/04/2013 | 374.2 | 375.7 | 370.8 | 371.9 |
| 06/05/2013 | 371.6 | 372.7 | 364.8 | 365.1 |
| 06/06/2013 | 367.3 | 368.8 | 363 | 363.3 |
| 06/07/2013 | 364.1 | 373.81 | 356.4 | 360.7 |
| 06/10/2013 | 359.7 | 365.5 | 358.64 | 363.7 |
| 06/11/2013 | 363.7 | 366 | 357.2 | 362.7 |
| 06/12/2013 | 363.9 | 368.9 | 359.2 | 365.1 |
| 06/13/2013 | 362.8 | 368.5 | 361 | 367.9 |
| 06/14/2013 | 369.6 | 371.7 | 366.9 | 369.8 |
| 06/17/2013 | 371.4 | 377.8 | 371.3 | 375.5 |
| 06/18/2013 | 376.7 | 377.2 | 372 | 372.7 |
| 06/19/2013 | 373.5 | 377.33 | 371.3 | 376.5 |
| 06/20/2013 | 372.9 | 373.7 | 364.4 | 364.8 |
| 06/21/2013 | 364.5 | 368.4 | 357.96 | 358 |
| 06/24/2013 | 354.1 | 356.8 | 349.4 | 349.4 |
| 06/25/2013 | 351.9 | 356.3 | 349.83 | 352.9 |
| 06/26/2013 | 354.7 | 361.1 | 353.4 | 356.2 |
| 06/27/2013 | 357.2 | 359.91 | 354.9 | 358.3 |
| 06/28/2013 | 358.6 | 359.2 | 354.4 | 355.3 |
| 07/01/2013 | 357.1 | 360.1 | 354 | 358.8 |
| 07/02/2013 | 359.3 | 362.6 | 356.8 | 361.8 |
| 07/03/2013 | 359.9 | 360.8 | 356.4 | 359.7 |
| 07/04/2013 | 360.7 | 369.8 | 360.4 | 368.6 |
| 07/05/2013 | 368.7 | 375.2 | 367.42 | 372.5 |
| 07/08/2013 | 373 | 375.3 | 370.5 | 375 |
| 07/09/2013 | 378.1 | 378.1 | 375.2 | 376.2 |
| 07/10/2013 | 376.1 | 377.6 | 370.5 | 373.8 |
| 07/11/2013 | 376.8 | 377.7 | 373.2 | 375.3 |
| 07/12/2013 | 377 | 385.34 | 376.6 | 382.8 |
| 07/15/2013 | 384.5 | 386.1 | 379 | 382.2 |
| 07/16/2013 | 382.7 | 383.8 | 379.1 | 380.8 |
| 07/17/2013 | 381.3 | 385.6 | 378.2 | 379.8 |
| 07/18/2013 | 380.9 | 393.9 | 380.2 | 391.1 |
| 07/19/2013 | 392.3 | 396.4 | 388.9 | 395.8 |
| 07/22/2013 | 396 | 401.2 | 393.1 | 398.5 |
| 07/23/2013 | 399.7 | 400.9 | 396.7 | 396.7 |
| 07/24/2013 | 397.4 | 398.3 | 393.8 | 394.8 |
| 07/25/2013 | 395 | 395 | 392 | 395 |
| 07/26/2013 | 395.8 | 396.52 | 390.9 | 392 |
| 07/29/2013 | 394.4 | 395.1 | 385.5 | 387 |
| 07/30/2013 | 389 | 392.1 | 388.7 | 390.1 |
| 07/31/2013 | 390.1 | 395 | 388.6 | 393.6 |
| 08/01/2013 | 395 | 397 | 391.5 | 395.3 |
| 08/02/2013 | 395.9 | 396.6 | 391.76 | 393.5 |
| 08/05/2013 | 393.9 | 395.9 | 391.5 | 393.2 |
| 08/06/2013 | 393.3 | 394.2 | 388.9 | 391.3 |
| 08/07/2013 | 391.2 | 393.6 | 386 | 386.3 |
| 08/08/2013 | 388.2 | 393.7 | 387.4 | 391.8 |
| 08/09/2013 | 393 | 395.3 | 391.7 | 395 |
| 08/12/2013 | 395 | 395 | 390.3 | 391.9 |
| 08/13/2013 | 392 | 394.5 | 388.5 | 390.8 |
| 08/14/2013 | 391.1 | 392.2 | 387.6 | 390.3 |
| 08/15/2013 | 390.2 | 390.9 | 380.47 | 384.5 |
| 08/16/2013 | 384.6 | 386.45 | 382 | 383.6 |
| 08/19/2013 | 383 | 388.8 | 381.7 | 388.4 |
| 08/20/2013 | 387.2 | 387.7 | 384.4 | 387.6 |
| 08/21/2013 | 388.8 | 389.4 | 384.7 | 386 |
| 08/22/2013 | 387.1 | 390.8 | 386.5 | 388.3 |
| 08/23/2013 | 389.5 | 398.6 | 388.39 | 398.2 |
| 08/27/2013 | 398.2 | 400 | 395.4 | 398.7 |
| 08/28/2013 | 398.1 | 398.1 | 390.7 | 391.3 |
| 08/29/2013 | 393.9 | 393.9 | 388.9 | 390.2 |
| 08/30/2013 | 391.5 | 391.5 | 384.6 | 384.6 |
| 09/02/2013 | 387.1 | 389.3 | 385.9 | 387 |
| 09/03/2013 | 387 | 388.6 | 385.4 | 386 |
| 09/04/2013 | 387.1 | 389.97 | 382.2 | 388.6 |
| 09/05/2013 | 390 | 390.7 | 384.7 | 388.4 |
| 09/06/2013 | 388.9 | 396 | 388.71 | 393.5 |
| 09/09/2013 | 393.4 | 394.2 | 392.2 | 392.8 |
| 09/10/2013 | 395 | 399.3 | 394.8 | 396.3 |
| 09/11/2013 | 397.1 | 399.2 | 395.5 | 396.1 |
| 09/12/2013 | 396.5 | 402.05 | 395.8 | 400.8 |
| 09/13/2013 | 400.6 | 402.7 | 396.9 | 397.2 |
| 09/16/2013 | 400.8 | 403.3 | 396.5 | 396.8 |
| 09/17/2013 | 395.6 | 399.2 | 393.9 | 393.9 |
| 09/18/2013 | 394.3 | 394.74 | 389.26 | 389.5 |
| 09/19/2013 | 391.8 | 393.2 | 389.54 | 391 |
| 09/20/2013 | 395 | 400.86 | 393.6 | 396.4 |
| 09/23/2013 | 396.8 | 400.6 | 393.8 | 395.2 |
| 09/24/2013 | 395.9 | 401.9 | 395.6 | 398 |
| 09/25/2013 | 400 | 400 | 393.1 | 394.4 |
| 09/26/2013 | 395.3 | 401.1 | 395 | 398 |
| 09/27/2013 | 398.9 | 399.92 | 393.5 | 394.7 |
| 09/30/2013 | 392.9 | 392.9 | 389.4 | 391.5 |
| 10/01/2013 | 390.4 | 392.4 | 387.77 | 390.2 |
| 10/02/2013 | 392 | 393.2 | 378.6 | 385.3 |
| 10/03/2013 | 387.4 | 391.1 | 385.3 | 388.7 |
| 10/04/2013 | 389.1 | 391.3 | 388.8 | 389.8 |
| 10/07/2013 | 388.7 | 392.46 | 386.6 | 387.7 |
| 10/08/2013 | 388.2 | 388.2 | 384.3 | 384.3 |
| 10/09/2013 | 384.1 | 385.56 | 382.6 | 384.2 |
| 10/10/2013 | 385.6 | 391 | 384.8 | 388.7 |
| 10/11/2013 | 389.5 | 390.7 | 387.5 | 388.5 |
| 10/14/2013 | 388.8 | 392.1 | 386.5 | 390 |
| 10/15/2013 | 392.5 | 397.2 | 392.5 | 395.3 |
| 10/16/2013 | 395.9 | 399.7 | 393.3 | 397.6 |
| 10/17/2013 | 398.2 | 399.6 | 396.2 | 396.5 |
| 10/18/2013 | 397 | 398.59 | 394.5 | 395 |
| 10/21/2013 | 396.8 | 399.91 | 395.4 | 397.3 |
| 10/22/2013 | 398.7 | 400.9 | 395.1 | 398.5 |
| 10/23/2013 | 399.1 | 400.5 | 392.4 | 396.5 |
| 10/24/2013 | 395.7 | 398.2 | 393.9 | 396.1 |
| 10/25/2013 | 395.9 | 398 | 394.98 | 396.8 |
| 10/28/2013 | 397.4 | 399.5 | 395.54 | 398.8 |
| 10/29/2013 | 399.8 | 400.8 | 397.7 | 398 |
| 10/30/2013 | 399.9 | 400.6 | 397.9 | 400.1 |
| 10/31/2013 | 401.8 | 401.8 | 393.3 | 394.5 |
| 11/01/2013 | 395.7 | 400.9 | 392.9 | 393.9 |
| 11/04/2013 | 394 | 396.7 | 393.3 | 395.2 |
| 11/05/2013 | 396.3 | 396.72 | 393.1 | 395.7 |
| 11/06/2013 | 397.1 | 398.43 | 394.55 | 397 |
| 11/07/2013 | 397 | 399.1 | 392.46 | 394.2 |
| 11/08/2013 | 393.1 | 396.4 | 392.08 | 395 |
| 11/11/2013 | 396.7 | 396.7 | 392.77 | 394 |
| 11/12/2013 | 394.7 | 398.8 | 394.48 | 398.8 |
| 11/13/2013 | 404.4 | 416.7 | 402.3 | 410.7 |
| 11/14/2013 | 417.9 | 428 | 411.5 | 414.6 |
| 11/15/2013 | 416.1 | 417.5 | 407.8 | 409 |
| 11/18/2013 | 409.1 | 414.2 | 405.8 | 411.5 |
| 11/19/2013 | 410.4 | 411.7 | 406.5 | 411.7 |
| 11/20/2013 | 406.4 | 409.39 | 401.4 | 404.8 |
| 11/21/2013 | 404 | 405.69 | 402.17 | 404.8 |
| 11/22/2013 | 404.9 | 407.4 | 403.8 | 404.6 |
| 11/25/2013 | 407.9 | 413.5 | 406 | 408.9 |
| 11/26/2013 | 408.7 | 409.4 | 404.07 | 405.8 |
| 11/27/2013 | 405.8 | 411.5 | 402.7 | 406 |
| 11/28/2013 | 406.7 | 408.8 | 404.07 | 407.8 |
| 11/29/2013 | 408.7 | 410.7 | 406.6 | 407.4 |
| 12/02/2013 | 406.7 | 407.2 | 393.3 | 396.8 |
| 12/03/2013 | 392.7 | 398.54 | 392.7 | 395.9 |
| 12/04/2013 | 397.9 | 399.9 | 391.1 | 393 |
| 12/05/2013 | 392.3 | 400 | 387.2 | 389.9 |
| 12/06/2013 | 391.2 | 392.2 | 387.2 | 388.9 |
| 12/09/2013 | 390.1 | 400 | 384.2 | 386.1 |
| 12/10/2013 | 386.9 | 392.7 | 384.1 | 385.7 |
| 12/11/2013 | 385.4 | 389 | 383.59 | 388 |
| 12/12/2013 | 388.9 | 392.4 | 386.1 | 386.9 |
| 12/13/2013 | 388.2 | 390.43 | 387.6 | 389.1 |
| 12/16/2013 | 389.9 | 395.5 | 389.1 | 395.5 |
| 12/17/2013 | 396.6 | 400 | 376.7 | 378.6 |
| 12/18/2013 | 379.2 | 380.27 | 364.23 | 365.1 |
| 12/19/2013 | 368.4 | 370 | 358.77 | 366 |
| 12/20/2013 | 368.2 | 371.8 | 364.2 | 370.1 |
| 12/23/2013 | 370.7 | 372.9 | 369.5 | 372.6 |
| 12/24/2013 | 372.9 | 390.2 | 371 | 371.8 |
| 12/27/2013 | 375.2 | 378.4 | 372.5 | 378.4 |
| 12/30/2013 | 378.1 | 379.22 | 369.3 | 371.1 |
| 12/31/2013 | 373.5 | 373.5 | 365 | 365 |