Sainsbury (J) PLC ORD 28 4/7P

SBRY 
(LSE, Stocks) 
 
p 242.20 <%= Resources.Global.txtDown %>
Updated 08:29:44
Change % -0.16% Stock price decreasing
Change -0.40 Stock price decreasing
Volume 131,009
High P 242.70
Low P 242.00
Open P 242.70
ISIN GB00B019KW72
Prev close P 242.60
# of shares -
Market cap -
Intraday

Sainsbury (J) PLC ORD 28 4/7P
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  242.20 -0.6% Stock price decreasing -2.3% Stock price decreasing -10.0% Stock price decreasing -9.8% Stock price decreasing 3.3% Stock price increasing

History: Sainsbury (J) PLC ORD 28 4/7P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/08/2017
241.60
243.50
241.30
242.60
3,582,083
 
0
15/08/2017
241.30
243.59
240.90
241.80
4,344,076
 
0
14/08/2017
241.10
245.56
238.80
240.10
6,474,373
 
0
11/08/2017
243.40
244.20
240.70
241.60
4,358,885
 
0
10/08/2017
245.50
246.10
242.79
243.70
6,181,733
 
0
09/08/2017
245.00
246.80
244.00
245.80
5,552,237
 
0
08/08/2017
250.00
250.10
238.60
246.20
11,401,111
 
0
07/08/2017
252.60
253.50
249.00
250.00
5,115,203
 
0
04/08/2017
252.30
254.00
251.20
252.50
5,061,786
 
0
03/08/2017
250.00
253.80
249.80
252.30
5,418,020
 
0
02/08/2017
248.60
250.70
247.49
249.80
6,664,168
 
0
01/08/2017
246.20
248.40
245.10
248.30
4,916,979
 
0
31/07/2017
246.30
246.90
244.42
244.80
5,752,142
 
0
28/07/2017
247.40
248.80
246.10
246.70
5,132,593
 
0
27/07/2017
248.10
250.03
247.80
249.10
6,032,861
 
0
26/07/2017
245.40
249.70
244.44
248.50
7,576,731
 
0
25/07/2017
243.80
246.70
243.20
245.10
7,985,353
 
0
24/07/2017
247.40
247.85
242.50
243.30
7,705,118
 
0
20/07/2017
248.10
250.20
248.00
248.60
4,595,035
 
0
19/07/2017
247.20
248.80
247.20
247.20
5,544,782
 
0
18/07/2017
247.90
248.00
246.45
246.80
6,427,593
 
0
17/07/2017
245.30
248.30
245.30
248.00
4,301,088
 
0
14/07/2017
245.20
247.30
245.00
245.70
5,076,870
 
0
13/07/2017
245.10
247.30
243.40
246.00
9,539,968
 
0
12/07/2017
245.00
246.90
244.00
244.50
5,738,310
 
0
11/07/2017
245.20
247.30
242.80
244.20
10,843,365
 
0
10/07/2017
246.40
248.80
245.65
246.10
7,563,945
 
0
07/07/2017
246.90
248.50
243.89
246.40
13,577,643
 
0
06/07/2017
251.20
252.90
245.90
248.20
9,886,569
 
0
05/07/2017
249.90
252.80
248.30
251.90
8,685,913
 
0
04/07/2017
255.00
255.80
248.00
249.60
8,552,200
 
0
03/07/2017
251.70
253.80
247.50
248.90
12,666,833
 
0
30/06/2017
255.70
256.50
251.20
251.70
9,261,304
 
5,025
29/06/2017
259.40
260.40
255.50
255.60
6,152,375
 
4,209
28/06/2017
254.30
259.30
254.20
258.40
7,301,414
 
4,713
27/06/2017
254.50
255.70
253.30
254.10
5,596,750
 
3,434
26/06/2017
255.10
255.80
252.80
255.00
4,843,048
 
2,685
23/06/2017
250.50
254.10
250.00
253.40
5,424,717
 
3,962
22/06/2017
253.60
253.80
249.80
250.40
7,089,482
 
4,824
21/06/2017
254.90
255.20
253.20
253.40
8,306,403
 
4,165
20/06/2017
260.20
260.20
254.40
254.90
7,787,961
 
4,841
19/06/2017
255.60
259.30
253.00
258.00
11,527,075
 
8,202
16/06/2017
263.50
266.00
249.90
252.30
35,982,898
 
15,387
15/06/2017
265.70
266.90
260.60
262.40
15,109,810
 
5,795
14/06/2017
268.20
270.20
267.60
267.60
8,303,115
 
4,219
13/06/2017
266.20
269.80
265.40
268.70
7,508,869
 
3,974
12/06/2017
264.30
265.60
263.30
265.00
6,827,740
 
3,674
09/06/2017
267.50
267.50
258.60
265.00
15,327,842
 
7,002
08/06/2017
269.30
269.46
266.20
267.40
5,773,095
 
3,540
07/06/2017
269.40
272.10
268.60
268.70
7,449,591
 
4,873
06/06/2017
272.00
272.50
269.30
270.00
8,252,320
 
5,265
05/06/2017
275.80
279.30
272.30
272.30
5,857,678
 
3,610
02/06/2017
280.90
280.90
274.40
275.10
8,859,364
 
5,901
01/06/2017
281.00
281.50
279.10
279.30
6,825,870
 
4,028
31/05/2017
280.20
282.80
278.80
281.00
9,466,767
 
4,429
30/05/2017
280.00
281.70
277.40
279.70
6,038,170
 
4,395
26/05/2017
278.40
283.60
278.10
281.70
8,541,140
 
6,265
25/05/2017
278.00
280.30
277.80
278.60
4,029,704
 
2,966
24/05/2017
277.30
278.15
276.00
277.60
6,074,872
 
2,881
23/05/2017
278.90
279.40
276.30
276.70
5,773,790
 
3,688
22/05/2017
275.70
279.30
274.00
278.00
6,172,575
 
3,916
19/05/2017
274.20
275.10
270.50
274.30
8,059,281
 
4,135
18/05/2017
269.60
274.10
266.54
273.20
8,472,397
 
4,874

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 August 2017 08:45:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170808.1 - EUROWEB5 - 2017-08-17 09:45:22 - 2017-08-17 08:45:22 - 1000 - Website: OKAY