Sainsbury (J) PLC ORD 28 4/7P

SBRY 
(LSE, Stocks) 
 
p 274.89 <%= Resources.Global.txtUp %>
Updated 28/04/2017
Change % 0.36% Stock price increasing
Change 0.9887 Stock price increasing
Volume 13,383,010
High P 275.60
Low P 272.70
Open P 273.30
ISIN GB00B019KW72
Prev close P 273.90
# of shares -
Market cap -
Intraday

Market closed
Sainsbury (J) PLC ORD 28 4/7P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  274.89 1.3% Stock price increasing 4.0% Stock price increasing 6.4% Stock price increasing 8.4% Stock price increasing -4.8% Stock price decreasing

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
28/04/2017
273.30
275.60
272.70
275.40
13,383,010
 
5,875
27/04/2017
271.80
274.10
271.05
273.90
5,454,545
 
2,812
26/04/2017
272.00
273.80
271.20
273.60
5,968,417
 
3,409
25/04/2017
271.60
274.70
270.20
272.20
7,146,956
 
4,252
24/04/2017
268.00
272.11
266.31
271.40
10,001,188
 
5,469
21/04/2017
264.90
267.10
264.20
266.00
9,122,431
 
3,786
20/04/2017
267.80
270.10
263.90
265.60
13,069,284
 
5,483
19/04/2017
254.30
268.50
254.30
267.40
19,721,927
 
9,639
18/04/2017
258.30
258.40
254.05
254.60
8,374,125
 
4,648
13/04/2017
257.00
259.55
255.90
258.40
6,467,352
 
4,148
12/04/2017
264.90
265.20
257.85
257.90
12,526,680
 
6,035
11/04/2017
262.40
265.00
261.60
265.00
6,321,846
 
3,777
10/04/2017
262.00
262.70
260.00
262.60
6,204,885
 
3,261
07/04/2017
258.00
261.90
254.40
261.80
10,282,580
 
5,243
06/04/2017
255.00
255.60
251.60
254.40
8,704,734
 
4,944
05/04/2017
257.70
258.30
255.40
256.30
9,191,834
 
3,919
04/04/2017
263.60
264.30
256.60
257.40
11,965,312
 
6,701
03/04/2017
265.00
265.00
262.60
263.20
6,960,699
 
4,227
31/03/2017
265.00
265.20
263.60
264.30
10,847,193
 
4,737
30/03/2017
265.20
266.00
263.80
265.20
8,367,679
 
3,918
29/03/2017
265.00
265.30
263.50
265.00
10,696,389
 
4,772
28/03/2017
270.00
270.00
264.60
264.90
5,145,832
 
2,843
27/03/2017
265.60
267.80
263.60
267.80
4,669,988
 
2,294
24/03/2017
266.60
267.60
265.00
266.60
4,699,848
 
2,291
23/03/2017
265.10
267.00
262.70
266.60
8,006,889
 
4,464
22/03/2017
273.30
273.30
265.80
266.60
6,343,760
 
3,800
21/03/2017
272.10
274.59
272.10
273.10
5,463,740
 
3,087
20/03/2017
268.50
274.60
267.10
274.30
6,640,770
 
3,798
17/03/2017
266.40
272.40
266.40
269.70
15,669,812
 
5,018
16/03/2017
270.00
272.50
263.00
268.10
12,838,038
 
6,575
15/03/2017
271.60
274.40
270.10
271.40
10,438,907
 
4,730
14/03/2017
268.60
271.57
268.30
271.20
7,787,533
 
3,852
13/03/2017
265.40
269.00
265.10
269.00
6,775,021
 
4,030
10/03/2017
261.90
266.30
266.30
266.40
6,398,206
 
3,065
09/03/2017
263.50
263.50
260.10
262.40
10,658,998
 
5,864
08/03/2017
263.60
266.80
263.00
266.00
9,300,505
 
4,188
07/03/2017
259.40
265.14
259.30
263.60
11,789,157
 
4,657
06/03/2017
261.70
262.85
259.60
260.20
9,624,700
 
5,084
03/03/2017
264.80
266.20
260.98
261.40
10,036,498
 
4,966
02/03/2017
267.40
267.70
264.30
264.70
9,031,467
 
4,062
01/03/2017
268.00
269.20
266.26
268.40
6,772,154
 
3,313
28/02/2017
267.30
268.40
266.10
267.60
6,018,926
 
2,627
27/02/2017
267.10
270.00
265.80
267.00
6,099,403
 
3,172
24/02/2017
267.70
267.99
264.61
265.60
7,830,234
 
3,216
23/02/2017
267.10
268.10
266.71
267.70
5,729,882
 
2,344
22/02/2017
265.50
268.70
264.60
267.10
9,222,456
 
3,932
21/02/2017
269.10
269.80
265.60
265.80
6,761,860
 
2,821
20/02/2017
268.60
269.08
266.20
268.10
5,579,442
 
1,065
17/02/2017
267.20
268.42
265.60
268.40
7,037,847
 
3,619
16/02/2017
265.70
268.08
265.30
267.30
5,370,722
 
2,779
15/02/2017
266.60
268.50
265.20
266.50
6,113,746
 
3,094
14/02/2017
264.80
268.30
264.60
266.30
7,298,071
 
2,819
13/02/2017
264.30
267.18
263.17
265.90
8,891,367
 
3,775
10/02/2017
266.70
268.30
263.70
264.60
7,768,137
 
4,629
09/02/2017
267.80
269.30
265.40
266.70
8,576,237
 
4,971
08/02/2017
266.20
270.20
265.50
267.40
15,496,719
 
6,195
07/02/2017
260.10
266.60
257.80
266.20
15,995,280
 
5,024
06/02/2017
264.30
265.10
259.30
260.00
6,444,232
 
3,398
03/02/2017
258.00
264.80
257.70
264.80
12,966,282
 
4,070
02/02/2017
258.10
260.21
255.00
257.80
7,217,403
 
5,051

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.
 
01 May 2017 01:19:39
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseCandidateBuild_20170427.1 - EUROWEB6 - 2017-05-01 02:19:39 - 2017-05-01 01:19:39 - 1000 - Website: OKAY