Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bunzl plc logo
BNZL.L
Bunzl plc
13:22:57
2490 £
0.0000 (%0.00)
Previous Close: 2494
Day Low₺2474
Day High₺2514
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BNZL.L: Bunzl plc Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 288.6426
CLOSE 288.5685

Low

LOW 245.57

High

HIGH 316.28
DATEOPENHIGHLOWCLOSE
01/01/1996255.85255.85255.85255.85
01/02/1996255.85257.14254.57255.85
01/03/1996257.14264.85254.57264.85
01/04/1996272.57275.14266.14268.71
01/05/1996268.71272.57267.43271.28
01/08/1996263.57267.43263.57266.14
01/09/1996266.14266.14263.57263.57
01/10/1996262.28263.57262.28262.28
01/11/1996261261259.71261
01/12/1996263.57266.14259.71266.14
01/15/1996266.14267.43264.85266.14
01/16/1996266.14267.43263.57264.85
01/17/1996264.85266.14259.71259.71
01/18/1996259.71262.28258.43262.28
01/19/1996262.28262.28259.71261
01/22/1996261262.28258.43258.43
01/23/1996258.43258.43254.57254.57
01/24/1996254.57255.85250.71253.28
01/25/1996253.28254.57246.85249.43
01/26/1996249.43249.43246.85246.85
01/29/1996246.85246.85245.57245.57
01/30/1996245.57248.14245.57248.14
01/31/1996249.43255.85249.43255.85
02/01/1996259.71261259.71261
02/02/1996259.71259.71255.85255.85
02/05/1996254.57254.57250.71250.71
02/06/1996252252250.71250.71
02/07/1996250.71250.71245.57248.14
02/08/1996248.14249.43246.85248.14
02/09/1996248.14248.14248.14248.14
02/12/1996248.14255.85248.14254.57
02/13/1996255.85258.43255.85258.43
02/14/1996257.14257.14257.14257.14
02/15/1996257.14258.43257.14258.43
02/16/1996258.43258.43255.85255.85
02/19/1996255.85255.85254.57254.57
02/20/1996254.57255.85254.57254.57
02/21/1996252254.57252252
02/22/1996252253.28250.71253.28
02/23/1996255.85255.85255.85255.85
02/26/1996255.85255.85254.57254.57
02/27/1996254.57254.57253.28253.28
02/28/1996253.28253.28253.28253.28
02/29/1996253.28253.28253.28253.28
03/01/1996253.28253.28253.28253.28
03/04/1996253.28254.57253.28254.57
03/05/1996254.57255.85254.57255.85
03/06/1996255.85257.14255.85257.14
03/07/1996257.14257.14255.85257.14
03/08/1996257.14257.14255.85257.14
03/11/1996257.14258.43255.85258.43
03/12/1996258.43258.43258.43258.43
03/13/1996258.43258.43258.43258.43
03/14/1996259.71259.71258.43259.71
03/15/1996259.71261258.43258.43
03/18/1996266.14268.71266.14268.71
03/19/1996272.57277.71272.57277.71
03/20/1996279279277.71279
03/21/1996280.28281.57280.28281.57
03/22/1996281.57281.57277.71277.71
03/25/1996272.57275.14272.57275.14
03/26/1996273.85280.28272.57280.28
03/27/1996280.28289.28280.28289.28
03/28/1996288288285.43286.71
03/29/1996286.71288282.85282.85
04/01/1996282.85282.85279280.28
04/02/1996281.57281.57281.57281.57
04/03/1996281.57281.57279279
04/04/1996280.28285.43280.28285.43
04/08/1996285.43285.43285.43285.43
04/09/1996284.14284.14281.57281.57
04/10/1996281.57282.85277.71277.71
04/11/1996276.43279276.43279
04/12/1996279281.57279280.28
04/15/1996280.28282.85280.28282.85
04/16/1996285.43288285.43288
04/17/1996288288286.71286.71
04/18/1996286.71288286.71288
04/19/1996290.57294.43290.57294.43
04/22/1996294.43294.43291.85291.85
04/23/1996291.85294.43291.85294.43
04/24/1996294.43297290.57295.71
04/25/1996294.43294.43293.14294.43
04/26/1996295.71295.71295.71295.71
04/29/1996295.71295.71295.71295.71
04/30/1996295.71295.71295.71295.71
05/01/1996298.28299.57298.28299.57
05/02/1996299.57309.85299.57306
05/03/1996306306304.71304.71
05/06/1996304.71304.71304.71304.71
05/07/1996304.71304.71304.71304.71
05/08/1996304.71304.71303.43303.43
05/09/1996303.43303.43302.14303.43
05/10/1996303.43308.57303.43308.57
05/13/1996309.85309.85309.85309.85
05/14/1996309.85311.14309.85311.14
05/15/1996312.43312.43307.28307.28
05/16/1996307.28307.28303.43304.71
05/17/1996304.71308.57304.71308.57
05/20/1996308.57309.85308.57309.85
05/21/1996311.14311.14309.85309.85
05/22/1996309.85309.85308.57308.57
05/23/1996308.57308.57308.57308.57
05/24/1996307.28307.28303.43303.43
05/27/1996303.43303.43303.43303.43
05/28/1996303.43304.71302.14302.14
05/29/1996302.14302.14300.85302.14
05/30/1996302.14302.14300.85300.85
05/31/1996302.14302.14302.14302.14
06/03/1996300.85308.57300.85308.57
06/04/1996308.57308.57307.28307.28
06/05/1996306306304.71304.71
06/06/1996304.71304.71304.71304.71
06/07/1996304.71304.71303.43303.43
06/10/1996304.71306302.14302.14
06/11/1996304.71306303.43306
06/12/1996306306303.43306
06/13/1996306308.57303.43306
06/14/1996311.14311.14306307.28
06/17/1996308.57308.57306307.28
06/18/1996308.57308.57308.57308.57
06/19/1996309.85309.85306309.85
06/20/1996308.57312.43308.57308.57
06/21/1996312.43312.43308.57309.85
06/24/1996307.28311.14306306
06/25/1996304.71307.28303.43303.43
06/26/1996303.43304.71299.57300.85
06/27/1996302.14303.43298.28299.57
06/28/1996299.57303.43299.57303.43
07/01/1996302.14304.71300.85304.71
07/02/1996306306302.14302.14
07/03/1996302.14302.14297297
07/04/1996298.28298.28293.14294.43
07/05/1996295.71297294.43294.43
07/08/1996291.85297291.85297
07/09/1996294.43298.28294.43295.71
07/10/1996299.57300.85298.28298.28
07/11/1996299.57299.57297297
07/12/1996297297291.85293.14
07/15/1996293.14293.14291.85291.85
07/16/1996285.43288284.14288
07/17/1996286.71289.28286.71288
07/18/1996290.57291.85288289.28
07/19/1996290.57290.57290.57290.57
07/22/1996290.57290.57290.57290.57
07/23/1996288293.14288289.28
07/24/1996288288284.14285.43
07/25/1996285.43288281.57284.14
07/26/1996288288284.14284.14
07/29/1996285.43285.43285.43285.43
07/30/1996286.71291.85286.71288
07/31/1996288290.57286.71289.28
08/01/1996294.43294.43289.28291.85
08/02/1996290.57290.57289.28289.28
08/05/1996288291.85288289.28
08/06/1996289.28289.28288289.28
08/07/1996291.85291.85289.28289.28
08/08/1996289.28290.57289.28290.57
08/09/1996288290.57286.71289.28
08/12/1996289.28289.28285.43285.43
08/13/1996288290.57288290.57
08/14/1996290.57295.71290.57293.14
08/15/1996294.43299.57294.43298.28
08/16/1996298.28300.85297299.57
08/19/1996297300.85297298.28
08/20/1996299.57299.57297297
08/21/1996298.28298.28297297
08/22/1996297299.57297299.57
08/23/1996298.28306298.28302.14
08/26/1996302.14302.14302.14302.14
08/27/1996306306303.43304.71
08/28/1996303.43309.85303.43307.28
08/29/1996311.14311.14304.71308.57
08/30/1996307.28308.57303.43307.28
09/02/1996311.14316.28311.14312.43
09/03/1996311.14311.14306306
09/04/1996308.57308.57306307.28
09/05/1996307.28307.28304.71304.71
09/06/1996304.71304.71303.43303.43
09/09/1996303.43303.43303.43303.43
09/10/1996303.43304.71303.43304.71
09/11/1996306309.85306307.28
09/12/1996309.85312.43309.85312.43
09/13/1996313.71316.28313.71313.71
09/16/1996313.71315313.71315
09/17/1996315315309.85309.85
09/18/1996309.85309.85306306
09/19/1996304.71307.28304.71307.28
09/20/1996307.28308.57306307.28
09/23/1996307.28307.28299.57299.57
09/24/1996299.57299.57298.28298.28
09/25/1996299.57299.57298.28298.28
09/26/1996299.57300.85299.57300.85
09/27/1996300.85304.71300.85304.71
09/30/1996304.71304.71304.71304.71
10/01/1996304.71306304.71306
10/02/1996307.28307.28307.28307.28
10/03/1996307.28308.57307.28307.28
10/04/1996307.28307.28306306
10/07/1996307.28307.28306306
10/08/1996307.28307.28304.71304.71
10/09/1996304.71304.71302.14302.14
10/10/1996303.43306303.43306
10/11/1996306306306306
10/14/1996306306306306
10/15/1996306309.85306308.57
10/16/1996308.57308.57306306
10/17/1996306309.85306309.85
10/18/1996309.85312.43309.85312.43
10/21/1996312.43312.43311.14311.14
10/22/1996311.14311.14307.28307.28
10/23/1996307.28307.28307.28307.28
10/24/1996308.57308.57307.28307.28
10/25/1996307.28307.28307.28307.28
10/28/1996307.28307.28307.28307.28
10/29/1996304.71306304.71306
10/30/1996306306306306
10/31/1996306306304.71304.71
11/01/1996304.71304.71304.71304.71
11/04/1996304.71304.71303.43303.43
11/05/1996303.43303.43302.14302.14
11/06/1996302.14302.14299.57299.57
11/07/1996298.28300.85298.28299.57
11/08/1996299.57300.85299.57300.85
11/11/1996300.85300.85299.57299.57
11/12/1996299.57300.85299.57300.85
11/13/1996300.85300.85299.57299.57
11/14/1996299.57299.57294.43294.43
11/15/1996294.43298.28294.43298.28
11/18/1996298.28298.28298.28298.28
11/19/1996298.28298.28294.43294.43
11/20/1996294.43294.43286.71286.71
11/21/1996285.43285.43284.14284.14
11/22/1996284.14284.14280.28280.28
11/25/1996279279277.71277.71
11/26/1996277.71279277.71279
11/27/1996279280.28277.71280.28
11/28/1996280.28280.28280.28280.28
11/29/1996282.85284.14282.85284.14
12/02/1996284.14284.14284.14284.14
12/03/1996285.43288285.43286.71
12/04/1996286.71286.71286.71286.71
12/05/1996286.71288286.71288
12/06/1996284.14284.14277.71277.71
12/09/1996280.28282.85280.28282.85
12/10/1996285.43286.71285.43286.71
12/11/1996285.43285.43282.85282.85
12/12/1996282.85285.43282.85284.14
12/13/1996284.14284.14282.85282.85
12/16/1996284.14284.14282.85282.85
12/17/1996284.14284.14282.85282.85
12/18/1996282.85284.14282.85284.14
12/19/1996284.14286.71284.14285.43
12/20/1996288289.28288288
12/23/1996286.71290.57286.71290.57
12/24/1996289.28295.71289.28294.43
12/25/1996294.43294.43294.43294.43
12/26/1996294.43294.43294.43294.43
12/27/1996295.71306295.71304.71
12/30/1996303.43304.71303.43303.43
12/31/1996303.43303.43299.57300.85