Sainsbury (J) PLC ORD 28 4/7P

SBRY 
(LSE, Stocks) 
 
p 266.14 <%= Resources.Global.txtDown %>
Updated 24/02/2017
Change % -0.58% Stock price decreasing
Change -1.56 Stock price decreasing
Volume 7,830,234
High P 267.99
Low P 264.61
Open P 267.70
ISIN GB00B019KW72
Prev close P 267.70
# 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
 
  266.14 -0.8% Stock price decreasing 3.1% Stock price increasing 12.8% Stock price increasing 10.2% Stock price increasing 5.3% 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
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
01/02/2017
258.80
261.09
257.90
258.30
6,802,960
 
3,325
31/01/2017
257.20
261.90
256.90
257.90
10,835,984
 
5,394
30/01/2017
253.70
260.20
252.60
256.90
13,270,804
 
7,324
27/01/2017
259.20
260.00
252.50
254.50
17,579,135
 
8,240
26/01/2017
257.50
259.20
255.20
258.10
6,289,135
 
3,617
25/01/2017
257.10
257.90
254.30
256.50
6,788,282
 
3,688
24/01/2017
260.00
261.40
254.70
256.00
9,745,589
 
4,377
23/01/2017
261.60
262.25
258.50
259.80
8,262,104
 
4,195
20/01/2017
264.20
266.60
260.70
262.70
12,333,772
 
6,041
19/01/2017
266.60
268.00
264.60
268.00
9,770,501
 
4,036
18/01/2017
265.40
266.20
261.80
265.60
10,103,348
 
4,342
17/01/2017
262.90
265.34
261.40
265.10
10,184,019
 
3,859
16/01/2017
265.00
265.00
261.30
263.00
8,480,430
 
3,932
13/01/2017
260.30
265.60
259.30
264.60
11,635,318
 
4,338
12/01/2017
260.50
275.00
255.40
259.80
15,181,760
 
6,250
11/01/2017
268.80
277.10
259.11
261.40
31,040,377
 
13,289
10/01/2017
257.10
263.00
254.80
258.80
16,181,382
 
6,493
09/01/2017
253.00
254.90
251.30
254.80
7,663,524
 
3,428
06/01/2017
250.40
252.20
249.30
252.00
4,568,755
 
2,147
05/01/2017
252.40
253.20
250.00
250.50
9,351,505
 
4,043
04/01/2017
253.20
254.10
250.50
252.40
9,386,435
 
4,189
03/01/2017
250.30
254.38
249.80
252.40
8,465,678
 
3,901
30/12/2016
250.00
250.00
247.30
249.30
3,625,868
 
1,270
29/12/2016
246.90
250.00
246.30
250.00
4,659,000
 
1,585
28/12/2016
247.70
249.00
246.70
248.00
3,863,503
 
2,242
23/12/2016
247.70
249.20
247.70
248.70
1,240,374
 
1,080
22/12/2016
246.90
249.10
246.10
248.70
6,367,418
 
2,887
21/12/2016
248.00
249.50
246.80
248.10
7,298,779
 
2,412
20/12/2016
247.80
250.10
247.74
248.90
7,485,508
 
3,316
19/12/2016
250.60
250.60
247.70
247.90
6,487,126
 
3,457
16/12/2016
250.00
252.10
248.20
250.00
11,365,582
 
3,267
15/12/2016
248.50
251.61
247.70
250.60
7,642,398
 
4,144
14/12/2016
245.10
251.90
244.61
249.40
12,921,526
 
5,383
13/12/2016
242.50
246.40
240.00
245.80
9,968,754
 
4,899
12/12/2016
247.60
247.60
241.10
242.00
7,618,498
 
2,413
09/12/2016
243.00
247.30
243.00
247.00
9,339,720
 
5,064
08/12/2016
240.80
244.63
238.50
243.40
18,300,615
 
5,041
07/12/2016
236.50
240.60
235.10
240.60
9,451,124
 
4,229
06/12/2016
231.40
234.80
230.10
234.50
6,322,324
 
3,338
05/12/2016
228.40
233.80
228.20
231.50
5,163,964
 
2,859
02/12/2016
227.60
230.40
224.10
229.00
7,507,280
 
4,108
01/12/2016
230.60
231.10
227.00
228.70
6,551,663
 
3,402
30/11/2016
232.50
234.78
229.91
231.00
13,034,404
 
3,419
29/11/2016
232.00
234.40
231.15
233.20
5,476,430
 
3,153
28/11/2016
235.00
237.10
231.80
232.80
7,526,385
 
3,850

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 February 2017 12:23:59
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB2 - 2017-02-26 13:23:59 - 2017-02-26 12:23:59 - 1000 - Website: OKAY