Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:16 318.6 914,996 UT
16:29:40 318.1 510 AT
16:29:39 318.2 980 AT
16:29:39 318.2 23 AT
16:29:39 318.2 103 AT
16:29:39 318.2 3,937 AT
16:29:37 318.2 570 AT
16:29:32 318.2 4,933 AT
16:29:32 318.2 726 AT
16:29:31 318.1 271 AT
16:29:26 318.1 144 AT
16:29:26 318.1 992 AT
16:29:26 318.1 1,740 AT
16:29:10 318 868 AT
16:29:10 318 1,288 AT
16:29:10 318 1,353 AT
16:29:00 317.7 67 AT
16:29:00 317.7 63 AT
16:29:00 317.7 1,201 AT
16:28:56 317.9 909 AT
16:28:56 317.9 371 AT
16:28:56 317.9 792 AT
16:28:45 317.8 94 AT
16:28:42 317.7 2,685 NT
16:28:38 317.8 78 AT
16:28:36 317.8 104 AT
16:28:34 317.5 749 AT
16:28:34 317.5 364 AT
16:28:34 317.5 396 AT
16:28:34 317.8 172 AT
16:28:33 317.8 301 AT
16:28:32 317.8 519 AT
16:28:32 317.8 2,620 AT
16:28:31 317.5 25 AT
16:28:31 317.5 2,650 AT
16:28:31 317.5 1,372 AT
16:28:31 317.5 500 AT
16:28:29 317.8 377 AT
16:28:28 318 7,053 AT
16:28:28 318 2,340 AT
16:28:28 318 3,051 AT
16:28:28 318 1,693 AT
16:28:28 318 4,477 AT
16:28:28 318 700 AT
16:28:28 318 700 AT
16:28:28 318 11,483 AT
16:28:28 318 372 AT
16:28:28 317.9 3,301 AT
16:28:28 317.9 390 AT
16:28:28 317.9 9,440 AT
16:28:25 317.8 102 AT
16:28:17 317.6 449 AT
16:28:17 317.6 419 AT
16:28:17 317.8 527 AT
16:28:17 317.8 467 AT
16:28:17 317.8 598 AT
16:28:17 317.8 1,526 AT
16:28:17 317.8 745 AT
16:28:12 317.875 30 O
16:28:01 317.8 82 AT
16:28:01 317.8 1,061 AT
16:28:00 317.8 835 AT
16:28:00 317.8 587 AT
16:28:00 317.8 530 AT
16:28:00 317.8 5,148 AT
16:27:52 317.875 1,560 O
16:27:39 317.8 1,408 AT
16:27:39 317.8 522 AT
16:27:39 317.8 1,532 AT
16:27:39 317.8 1,829 AT
16:27:39 317.8 932 AT
16:27:25 317.65 281 NK
16:27:24 317.75 536 NK
16:27:22 317.7 365 AT
16:27:21 317.7 169 AT
16:27:21 317.7 2,068 AT
16:27:18 317.7 3,000 AT
16:26:45 317.8 1,842 AT
16:25:26 318 1,800 O
16:24:12 318 620 AT
16:23:21 318.1 122 AT
16:23:17 318 434 AT
16:23:17 318 511 AT
16:23:14 317.9 109 AT
16:23:09 317.9 505 AT
16:23:09 318 2,350 AT
16:23:09 318 3,996 AT
16:22:48 317.9 75 AT
16:22:47 317.9 180 AT
16:22:47 317.9 1,071 AT
16:22:28 318 494 AT
16:22:27 318 182 AT
16:22:27 318 761 AT
16:22:27 318 73 AT
16:22:27 318 1,666 AT
16:22:27 318 700 AT
16:22:17 318.1 46 AT
16:21:50 318.3 369 AT
16:21:49 318.3 54 AT
16:21:48 318.2 78 AT
16:21:48 318.2 87 AT
16:21:48 318.2 1,146 AT
16:21:48 318.2 700 AT
16:21:33 318 1,027 O
16:20:47 317.9 377 AT
16:20:47 317.9 1,760 AT
16:20:39 317.9 4,227 AT
16:20:39 317.9 889 AT
16:20:39 317.8 612 AT
16:20:39 317.8 2,479 AT
16:20:31 317.8 521 AT
16:20:02 317.8 102 AT
16:18:37 317.7 545 AT
16:18:19 317.7 309 AT
16:18:17 317.7 1,290 AT
16:18:07 317.5 124 AT
16:18:01 317.5 2,143 AT
16:18:01 317.5 440 AT
16:17:17 317.5 2,061 AT
16:17:17 317.5 1,923 AT
16:17:17 317.5 377 AT
16:17:16 317.4 484 AT
16:17:16 317.4 445 AT
16:17:16 317.4 2,398 AT
16:17:16 317.4 1,244 AT
16:17:16 317.4 891 AT
16:17:16 317.4 1,071 AT
16:17:16 317.4 2,018 AT
16:17:16 317.4 1,647 AT
16:17:16 317.4 104 AT
16:15:59 317.3 1,755 AT
16:15:30 317.3 1,392 AT
16:15:19 317.3 371 AT
16:15:19 317.3 507 AT
16:15:19 317.3 739 AT
16:15:19 317.3 739 AT
16:12:44 317.4 722 AT
16:12:44 317.4 734 AT
16:12:41 317.4 662 AT
16:12:41 317.5 904 AT
16:12:41 317.5 2,940 AT
16:10:18 317.3 136 AT
16:10:18 317.3 108 AT
16:09:38 317.3 219 AT
16:09:34 317.3 114 AT
16:09:31 317.3 15 AT
16:09:28 317.2 434 AT
16:09:22 317.3 86 AT
16:09:22 317.3 700 AT
16:09:11 317.2 443 AT
16:09:07 317.3 862 NK
16:09:01 317.5 1,803 AT
16:09:01 317.5 2,100 AT
16:09:01 317.5 2,100 AT
16:08:58 317.5 700 AT
16:08:56 317.5 97 AT
16:08:55 317.5 2,500 AT
16:08:55 317.5 700 AT
16:08:50 317.575 465 O
16:08:45 317.6 515 AT
16:08:40 317.7 10,227 AT
16:08:40 317.7 489 AT
16:08:40 317.7 2,700 AT
16:08:40 317.7 2,722 AT
16:08:40 317.7 613 AT
16:08:40 317.7 1,298 AT
16:08:39 317.6 7,172 AT
16:08:35 317.6 37 AT
16:07:39 317.8 1,649 AT
16:07:39 317.8 1,298 AT
16:07:29 317.8 1,090 AT
16:07:29 317.8 1,502 AT
16:07:29 317.8 5,299 AT
16:07:29 317.7 1,362 AT
16:07:29 317.7 2,800 AT
16:06:33 317.8 1,357 AT
16:06:33 317.8 868 AT
16:06:33 317.8 3,496 AT
16:06:23 317.9 832 AT
16:06:21 318 946 AT
16:06:21 318 296 AT
16:06:21 318 374 AT
16:06:21 318 569 AT
16:06:21 318 999 AT
16:06:21 318 341 AT
16:06:21 318 372 AT
16:06:21 318 457 AT
16:06:21 318 2,417 AT
16:06:21 318 3,003 AT
16:06:00 318.1 558 AT
16:05:35 318.1 232 AT
16:05:35 318.1 272 AT
16:05:34 318.1 410 AT
16:05:10 318.2 1,500 AT
16:05:01 318 700 AT
16:04:54 318.1 989 AT
16:04:54 318.1 433 AT
16:04:54 318.1 438 AT
16:04:54 318.1 479 AT
16:04:54 318.1 74 AT
16:04:54 318.1 1,147 AT
16:04:31 318.2 397 AT
16:04:28 318 3,880 AT
16:04:24 317.9 99 AT
16:04:24 317.9 1,058 AT
16:04:24 317.9 700 AT
16:03:20 317.8 2,781 AT
16:03:15 317.8 19 AT
16:03:15 317.7 641 AT
16:03:15 317.7 86 AT
16:03:15 317.7 381 AT
16:03:13 317.7 1,500 AT
16:02:13 317.6 298 AT
16:01:01 317.5 309 AT
16:01:00 317.5 985 AT
16:01:00 317.5 1,884 AT
16:01:00 317.5 2,800 AT
16:00:59 317.4 563 AT
16:00:54 317.4 1,900 AT
16:00:17 317.5 858 AT
16:00:17 317.5 1,659 AT
16:00:17 317.5 113 AT
15:59:56 317.7 2,000 AT
15:59:56 317.7 822 AT
15:59:56 317.7 101 AT
15:59:01 317.7 244 AT
15:58:59 317.7 1,040 AT
15:58:52 317.7 700 AT
15:58:52 317.7 700 AT
15:58:49 317.8 1,747 AT
15:58:49 317.65 589 NK
15:58:49 317.8 881 AT
15:58:48 317.8 700 AT
15:58:48 317.8 362 AT
15:58:48 317.8 321 AT
15:58:48 317.7 1,713 AT
15:58:37 317.9 207 AT
15:58:37 317.9 84 AT
15:58:37 317.9 100 AT
15:58:36 317.9 1,600 AT
15:58:32 318 3,809 AT
15:58:32 318 1,300 AT
15:58:32 318 1,731 AT
15:58:32 318 14,142 AT
15:58:32 318 1,300 AT
15:58:32 318 2,000 AT
15:58:16 318.1 675 AT
15:58:15 318.1 4,151 AT
15:58:15 318.1 2,000 AT

SAINSBURY(J) PLCSBRY

318.6-2.00(-0.62%)
Bid / Ask 318.4 - 318.6
Open 320
Prev close 320.6
Volume 5,169,588
Day range 316.6 - 320.1
52w range 284.50 - 355.50
as of 16:35:16

Advertisement

Share price: SAINSBURY(J) PLC | SBRY | ,SBRY.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.