Sainsbury (J) PLC ORD 28 4/7P

SBRY 
(LSE, Stocks) 
 
p 253.90 <%= Resources.Global.txtUp %>
Updated 13:01:51
Change % 0.20% Stock price increasing
Change 0.50 Stock price increasing
Volume 945,631
High P 255.20
Low P 252.80
Open P 255.10
ISIN GB00B019KW72
Prev close P 253.40
# 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
 
  253.90 -1.6% Stock price decreasing -9.9% Stock price decreasing -4.8% Stock price decreasing 2.1% Stock price increasing 11.8% 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
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
17/05/2017
269.30
270.90
267.61
269.10
5,760,774
 
3,849
16/05/2017
267.50
270.60
265.40
269.70
6,597,739
 
4,540
15/05/2017
266.20
268.20
264.80
266.70
7,997,021
 
5,282
12/05/2017
265.60
265.12
265.12
264.80
6,524,605
 
3,924
11/05/2017
264.90
265.30
260.99
265.10
9,791,541
 
5,873
10/05/2017
268.90
273.60
267.30
271.70
7,773,514
 
4,770
09/05/2017
269.50
270.10
266.70
269.80
8,212,256
 
4,327
08/05/2017
264.90
269.90
264.40
269.50
12,775,016
 
7,863
05/05/2017
258.30
265.00
257.60
265.00
13,380,355
 
7,672
04/05/2017
263.50
264.64
257.20
259.40
15,584,848
 
7,337
03/05/2017
273.00
277.00
262.40
263.50
29,223,564
 
16,605
02/05/2017
275.70
282.30
274.40
279.50
17,088,163
 
9,343
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

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.
 
26 June 2017 13:18:49
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170623.1 - EUROWEB7 - 2017-06-26 14:18:49 - 2017-06-26 13:18:49 - 1000 - Website: OKAY