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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 303.5862
CLOSE 302.5723

Low

LOW 221.1

High

HIGH 383.3
DATEOPENHIGHLOWCLOSE
01/02/2014366.2370.86363.6367.4
01/03/2014370.6375.16367.6374
01/06/2014374.8374.91367.5367.8
01/07/2014365368.9360.47368.9
01/08/2014380383.3357.6360
01/09/2014355356.98349.7351.4
01/10/2014353.4355.3345.4346
01/13/2014348.4353.5347.25351.2
01/14/2014350.5361.3348.71360.5
01/15/2014362362.6356.2356.2
01/16/2014356.4362.49355.5361.1
01/17/2014368371.5365.77368.6
01/20/2014368.8369.97363.87366
01/21/2014367372.79364.1366
01/22/2014367.1369364.21365.1
01/23/2014364.5367.35355.6358.8
01/24/2014359.5364.1356.2362.1
01/27/2014362.5367.4356.7357.4
01/28/2014359360.4355.2356.7
01/29/2014359.7361.2335.9348.5
01/30/2014347.9351.36345349.7
01/31/2014349.5351.3341.8344.9
02/03/2014344.4349.1342.6345.5
02/04/2014350.2354.5346.9347.3
02/05/2014347.4354.6346.23349.3
02/06/2014352.3354.4348.5353.6
02/07/2014354.4355.5349.9351.1
02/10/2014352.5357.8352.3356.2
02/11/2014356.7360.3345.8348.9
02/12/2014353.3357.2349350.8
02/13/2014350.8352.6346.4352
02/14/2014352.7353344.6345.2
02/17/2014345.8346.54341.3345.2
02/18/2014346.6347.02342.5345
02/19/2014345.7354.4342348.1
02/20/2014348354.02345.6350.8
02/21/2014353.3353.3348.92350.1
02/24/2014350.2351345.8347.8
02/25/2014349.1350.16345.2350.1
02/26/2014350.3353.2341.1345.5
02/27/2014346349.14342.67347.7
02/28/2014348.5350.3341.8342.6
03/03/2014338.9341.76335.7337.2
03/04/2014338.5345.1337.23344.6
03/05/2014345.1346.5341.4345.9
03/06/2014347.2347.7344.3344.3
03/07/2014344.2344.97339339
03/10/2014339.3342.4337.3337.6
03/11/2014337.4338.51332.6333.8
03/12/2014333.6336.7329.6333.2
03/13/2014318319.6304.6304.9
03/14/2014303.3314.91301.7313.6
03/17/2014314314307.5311.4
03/18/2014306321.4305.8313.9
03/19/2014312.4314.6308.9310.5
03/20/2014308.2308.9305.2306.9
03/21/2014306.7310.3303.51309.5
03/24/2014311.7313.4307.8310.4
03/25/2014313.9314306.9310.3
03/26/2014310.3315.2309.5312.9
03/27/2014312.8315.2309.7313.5
03/28/2014314.3317.9313.8317.1
03/31/2014318.4318.4315.5316.1
04/01/2014316.2316.3308.7309.5
04/02/2014311.3313.73307.41313
04/03/2014315315.1308.7309.1
04/04/2014310.1312.3308.88311
04/07/2014309.8312308.87310
04/08/2014309.9311.8301.5308.5
04/09/2014309.2312.9308.7312
04/10/2014313.5313.6307309.6
04/11/2014308.4312.3307.2309.6
04/14/2014309.2326.5308326.5
04/15/2014326.5328.2318.6319.4
04/16/2014324.1324.4316.8320.6
04/17/2014322.3322.3311.1314
04/22/2014316.7321.5315.82320.5
04/23/2014320.1321316.9319.8
04/24/2014321.9325.3320.85323.7
04/25/2014323.8325.2320322.1
04/28/2014323.5334321.3330.5
04/29/2014330.5334329.56333.2
04/30/2014331.5335.7328.7335.7
05/01/2014332332.1320.6325.1
05/02/2014324.2327.3320.11321.3
05/06/2014323.1334.5320.73333.4
05/07/2014340345322.1323.9
05/08/2014325.5332.2320.3331.2
05/09/2014332.3336.7329.97335.8
05/12/2014337337.4332.4336
05/13/2014337.9341.34336.2339
05/14/2014327.8328.85323.8327.7
05/15/2014328.9333.5326.44332.8
05/16/2014331.4348.5329.5347.7
05/19/2014349349337.4345
05/20/2014345.5345.5337339.5
05/21/2014339.7339.9334.7337.7
05/22/2014339343.4337.1342.5
05/23/2014343.6346.3339.9343.7
05/27/2014345.9345.9338.5339
05/28/2014339.4339.4331335.5
05/29/2014335.7341.8334.08340.6
05/30/2014341.6348.6337346.1
06/02/2014346.7346.7336.5339.1
06/03/2014338.9339.4331.6333.8
06/04/2014336.3336.9325.3327.6
06/05/2014327.4328.6324.16327.5
06/06/2014328.8329.5324.4326.1
06/09/2014327.2329.6323.9328.6
06/10/2014328.4330.1324.7329.8
06/11/2014330.1344.9329.3333
06/12/2014333333.1325.3325.7
06/13/2014325.8327320.3322.8
06/16/2014322.8323.5316.7317.7
06/17/2014318.6323.1318.1321.9
06/18/2014323.4326316.98317.1
06/19/2014319.3331.84318.07321.3
06/20/2014321321.9316.3316.8
06/23/2014318.3318.4313.07315.3
06/24/2014316.3319.8314.3315.9
06/25/2014315.5317.2311.6312.7
06/26/2014314.5314.84310.7313.5
06/27/2014314.6317.4314.09316.7
06/30/2014317.3319314.9315.5
07/01/2014316.3316.9311.4314.1
07/02/2014315.1316.3313314.3
07/03/2014315.2321.7313.81321
07/04/2014322322.4319.5321.6
07/07/2014320.9322.6316.5317.1
07/08/2014318.4320307.4309
07/09/2014309.7311.14307309.2
07/10/2014309.3321.5308.6314.9
07/11/2014315.8319.5311.9315.1
07/14/2014315.9320.73315.44320
07/15/2014319.4321.5317.6319.5
07/16/2014320.6327.7320.6325.6
07/17/2014325.3327.8323.1325.7
07/18/2014325.2326.73322.6324.7
07/21/2014320323.4317.64318.3
07/22/2014320.9321.3313.4313.8
07/23/2014314.4316.5311.3313
07/24/2014313318.6310.7317
07/25/2014319332.4318.8320.2
07/28/2014321.9323.16318.1319.8
07/29/2014320.4324.49319.79323.3
07/30/2014322.1322.33311.2313.8
07/31/2014314.9315.17311.5312.9
08/01/2014313.4315310.3310.9
08/04/2014312312.84306.8307.8
08/05/2014309.1310.9306.9307.3
08/06/2014306.5307.64298.18303.5
08/07/2014302.9304.5297.7298.9
08/08/2014296.1302.91291.88302.4
08/11/2014303.5303.97302.1302.9
08/12/2014303303.8300.4301
08/13/2014302.9304.02301.83303.3
08/14/2014303.6308.2300.34308.2
08/15/2014309312.7308.3311.7
08/18/2014313.6314.3309.9312.4
08/19/2014314.6314.64308.8311.9
08/20/2014312.4312.4305.4306.9
08/21/2014307.6310.01305.9307.1
08/22/2014307309304.7306.5
08/26/2014309.1312.5306.1312.3
08/27/2014313313.7303.3304.2
08/28/2014304.2305.3300.81303.5
08/29/2014290297284.6290.3
09/01/2014290.7290.9285.3289.5
09/02/2014290.8295.14289.68294.7
09/03/2014299.9299.9294.5296.8
09/04/2014296.2297.22293295.2
09/05/2014297.1297.1290.8292
09/08/2014292.5292.5287.8291.6
09/09/2014293295.1291.3293.3
09/10/2014294.3294.3287.4289.1
09/11/2014291.7292.3283.9285.3
09/12/2014287.1293286.2287.1
09/15/2014287287282.5284.2
09/16/2014284284.9281.2282
09/17/2014283.5285.3281.5283.2
09/18/2014283.7283.76276.98280.9
09/19/2014288.7288.7280.95284.3
09/22/2014280281.7274.4278.8
09/23/2014278278.6259.4263.8
09/24/2014263263.4258.1260.6
09/25/2014260260.5254.3258
09/26/2014257.2258249.9250.1
09/29/2014250252.48243.4247.3
09/30/2014247.6251.7247.6251.5
10/01/2014255.1256233.8234
10/02/2014232.2238.5224.5224.8
10/03/2014227231.2223.6227.4
10/06/2014229.6232.1228231.1
10/07/2014231234.77229.4230.2
10/08/2014230.8235.6226.5226.7
10/09/2014229.8232.7228.1230.2
10/10/2014228.5232.56225.24228.8
10/13/2014227.5231.4227.5228.7
10/14/2014226.8228.7223.33227.7
10/15/2014231.4231.4223.63225.4
10/16/2014227.2233.7223.4233
10/17/2014234.7245.79232.2244.8
10/20/2014245.8246.2237.9242.7
10/21/2014243.2250.3241.2250
10/22/2014250250240.9241.6
10/23/2014242.3242.42232.1237.2
10/24/2014237.3238.9233.4238.2
10/27/2014240.8241.1237240.4
10/28/2014242245.8241.88245.3
10/29/2014247.1250.9244.8250.6
10/30/2014253.5253.5244.7246.5
10/31/2014249.6250.5244.6245.5
11/03/2014244.9247.7244.2244.6
11/04/2014244.1247.28240.5241.8
11/05/2014244.1248.4241.7247.3
11/06/2014247.1265.4246.4262.2
11/07/2014264.1275.9261.1261.6
11/10/2014263263253.5254.7
11/11/2014257.5270255.55269.1
11/12/2014276282.4251.7266.1
11/13/2014266.9271.05261.9265.1
11/14/2014264.6273.4260.4270.1
11/17/2014268268.9263265.7
11/18/2014267.3269.14263.7265.6
11/19/2014267.1267.8261.3262.6
11/20/2014261.4261.4255.3258.1
11/21/2014259.7262258.2259.7
11/24/2014260.3260.8251.8252.3
11/25/2014253.1253.8240.8241.4
11/26/2014242244.9238.2239
11/27/2014239.7239.9233.62233.9
11/28/2014234.6235.1226.1233.4
12/01/2014229.9236.1229.6231.8
12/02/2014232.5244.53232.08241.2
12/03/2014242.3246.1239240.5
12/04/2014241241.8233.2233.4
12/05/2014235.5239.2234.7238.3
12/08/2014243247.1233.5235.8
12/09/2014226.3236.4222.9231.6
12/10/2014231233226.02226.4
12/11/2014226.5229.9224.62226.3
12/12/2014224.4228.44221.1227.5
12/15/2014226.7234.12224.7229.3
12/16/2014229.5231.4224.89229.4
12/17/2014226.6230.6225.3229.6
12/18/2014233.4235.54231.1235
12/19/2014237.3240.58232.2239.8
12/22/2014242.3242.9238.1239.6
12/23/2014240244.9238.1244.1
12/24/2014246.6246.76243.4244.7
12/29/2014245.3246.41242.2246
12/30/2014245.9247.3242.7244.6
12/31/2014242246.7241.4246.7