Sainsbury (J) PLC ORD 28 4/7P

SBRY 
(LSE, Stocks) 
 
p 314.31 <%= Resources.Global.txtUp %>
Updated 22/06/2018
Change % 1.23% Stock price increasing
Change 3.81 Stock price increasing
Volume 9,314,842
High P 318.00
Low P 310.00
Open P 312.00
ISIN GB00B019KW72
Prev close P 310.50
# of shares 2,199.72M
Market cap 691,395M GBX
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
 
  314.31 1.3% Stock price increasing -1.3% Stock price decreasing 38.2% Stock price increasing 32.1% Stock price increasing 24.0% 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
22/06/2018
312.00
318.00
310.00
317.50
9,314,842
276.94
0
21/06/2018
317.60
318.30
310.50
310.50
8,284,970
291.97
0
20/06/2018
312.50
317.00
312.50
316.80
8,709,112
289.65
0
19/06/2018
309.50
311.40
306.30
310.60
10,162,708
279.77
0
18/06/2018
312.30
313.00
307.70
310.00
5,068,569
299.28
0
15/06/2018
314.20
315.20
310.40
310.40
9,692,539
301.66
0
14/06/2018
306.90
314.80
304.10
314.70
8,706,368
285.95
0
13/06/2018
306.50
309.20
304.80
308.20
5,088,651
287.11
0
12/06/2018
308.00
309.20
305.50
306.60
7,993,438
298.56
0
11/06/2018
307.20
312.20
305.60
307.60
8,308,342
300.69
0
08/06/2018
304.10
305.20
301.70
304.80
6,661,470
286.99
0
07/06/2018
309.00
309.00
302.60
303.60
9,647,522
289.40
0
06/06/2018
315.10
315.80
310.60
313.10
7,026,200
296.00
0
05/06/2018
318.00
318.00
311.60
314.00
7,938,948
295.25
0
04/06/2018
317.60
319.90
316.20
317.40
8,594,832
303.17
0
01/06/2018
319.80
321.50
315.00
315.60
8,053,277
290.94
0
31/05/2018
319.70
323.50
318.30
318.30
22,623,086
312.51
0
30/05/2018
316.00
319.20
313.70
319.20
7,276,972
280.14
0
29/05/2018
318.30
318.30
313.00
315.40
7,724,663
283.22
0
25/05/2018
319.60
322.10
316.50
317.90
7,726,490
298.41
0
24/05/2018
318.70
320.00
316.60
318.50
8,073,130
305.87
0
23/05/2018
319.00
320.00
317.80
318.70
10,730,565
298.46
0
22/05/2018
315.90
320.20
315.70
318.60
16,183,427
287.49
0
21/05/2018
305.20
316.20
305.20
316.20
15,699,621
252.45
0
18/05/2018
307.90
310.80
304.70
305.50
18,560,380
148.96
0
17/05/2018
305.00
309.20
305.00
307.40
19,809,710
176.78
0
16/05/2018
303.00
306.90
300.10
306.90
9,237,118
280.76
0
15/05/2018
300.00
307.00
299.70
304.00
12,496,959
292.08
0
14/05/2018
307.00
309.30
303.90
304.60
11,970,214
283.28
0
11/05/2018
305.00
308.40
304.80
306.50
7,492,748
275.02
0
10/05/2018
300.00
305.10
299.50
304.90
16,801,956
255.87
0
09/05/2018
296.20
300.40
294.50
299.50
18,503,012
274.42
0
08/05/2018
300.00
301.40
294.90
295.40
20,685,936
266.94
0
04/05/2018
303.00
304.00
300.00
301.30
20,289,747
237.63
0
03/05/2018
304.90
308.20
300.70
302.00
18,865,458
269.68
0
02/05/2018
315.00
315.00
303.30
305.00
37,249,963
248.60
0
01/05/2018
310.00
315.10
310.00
314.50
63,835,821
224.81
0
30/04/2018
322.00
327.10
308.20
309.00
145,421,820
239.42
0
27/04/2018
269.00
269.80
267.50
269.80
9,848,144
251.86
0
26/04/2018
266.60
269.10
266.40
268.60
7,791,549
258.79
0
25/04/2018
265.10
268.60
264.90
266.80
8,427,792
238.10
0
24/04/2018
266.80
267.40
265.30
266.10
7,277,885
246.34
0
23/04/2018
263.30
266.70
262.00
266.70
7,944,666
178.31
0
20/04/2018
265.00
267.80
263.90
263.90
8,749,016
241.93
0
19/04/2018
261.70
264.80
261.70
264.60
8,955,338
239.02
0
18/04/2018
257.60
262.50
257.40
262.10
22,130,821
146.07
0
17/04/2018
253.90
257.10
253.30
257.10
9,216,445
218.46
0
16/04/2018
256.40
256.40
253.10
254.20
8,714,572
206.10
0
13/04/2018
252.90
256.40
252.50
255.90
12,585,025
237.59
0
12/04/2018
251.10
254.00
248.90
253.00
9,262,503
236.92
0
11/04/2018
249.00
252.10
248.80
250.40
12,714,279
226.21
0
10/04/2018
245.70
248.60
244.30
248.60
8,376,281
237.42
0
09/04/2018
246.30
248.50
244.70
244.70
8,489,842
227.40
0
06/04/2018
242.80
247.00
242.40
246.00
9,957,853
221.40
0
05/04/2018
239.50
244.90
239.30
244.10
12,763,515
225.54
0
04/04/2018
236.80
238.40
234.70
237.20
10,838,814
221.60
0
03/04/2018
236.90
239.80
233.90
237.50
11,710,000
225.47
0
29/03/2018
235.00
241.10
234.30
238.80
15,876,420
230.81
0
28/03/2018
228.20
234.70
226.80
234.50
12,668,687
221.97
0
27/03/2018
228.00
229.30
225.30
229.20
13,173,060
213.83
0
26/03/2018
228.00
228.00
224.70
225.30
10,832,605
201.25
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 June 2018 17:56:05
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180619.1 - EUROWEB4 - 2018-06-24 18:56:05 - 2018-06-24 17:56:05 - 1000 - Website: OKAY