BNZL.L: Bunzl plc Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 285.4654

CLOSE 285.6143

Low

LOW 241.71

High

HIGH 354.85

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	300.85	300.85	300.85	300.85
01/02/1997	299.57	299.57	298.28	298.28
01/03/1997	295.71	295.71	294.43	294.43
01/06/1997	294.43	294.43	289.28	289.28
01/07/1997	288	288	288	288
01/08/1997	288	288	288	288
01/09/1997	285.43	288	285.43	285.43
01/10/1997	284.14	284.14	282.85	282.85
01/13/1997	282.85	282.85	282.85	282.85
01/14/1997	282.85	282.85	277.71	277.71
01/15/1997	277.71	277.71	275.14	276.43
01/16/1997	276.43	280.28	276.43	280.28
01/17/1997	280.28	280.28	276.43	277.71
01/20/1997	277.71	277.71	270	270
01/21/1997	270	270	261	261
01/22/1997	259.71	263.57	258.43	263.57
01/23/1997	267.43	273.85	267.43	271.28
01/24/1997	270	270	270	270
01/27/1997	270	270	270	270
01/28/1997	270	273.85	270	273.85
01/29/1997	272.57	272.57	270	270
01/30/1997	270	270	268.71	268.71
01/31/1997	270	270	270	270
02/03/1997	270	270	267.43	267.43
02/04/1997	267.43	267.43	267.43	267.43
02/05/1997	268.71	268.71	267.43	268.71
02/06/1997	267.43	267.43	267.43	267.43
02/07/1997	266.14	266.14	266.14	266.14
02/10/1997	263.57	263.57	257.14	257.14
02/11/1997	258.43	268.71	258.43	267.43
02/12/1997	267.43	267.43	262.28	263.57
02/13/1997	263.57	263.57	263.57	263.57
02/14/1997	262.28	262.28	262.28	262.28
02/17/1997	262.28	262.28	262.28	262.28
02/18/1997	263.57	266.14	263.57	264.85
02/19/1997	264.85	264.85	263.57	263.57
02/20/1997	263.57	267.43	263.57	264.85
02/21/1997	263.57	263.57	261	262.28
02/24/1997	262.28	262.28	262.28	262.28
02/25/1997	263.57	271.28	263.57	271.28
02/26/1997	272.57	272.57	272.57	272.57
02/27/1997	272.57	272.57	271.28	271.28
02/28/1997	271.28	271.28	268.71	268.71
03/03/1997	268.71	272.57	268.71	272.57
03/04/1997	275.14	280.28	275.14	280.28
03/05/1997	280.28	280.28	275.14	276.43
03/06/1997	277.71	277.71	277.71	277.71
03/07/1997	277.71	277.71	276.43	276.43
03/10/1997	277.71	277.71	276.43	277.71
03/11/1997	277.71	279	277.71	279
03/12/1997	279	285.43	279	284.14
03/13/1997	284.14	298.28	284.14	298.28
03/14/1997	293.14	293.14	288	289.28
03/17/1997	288	288	284.14	284.14
03/18/1997	284.14	284.14	284.14	284.14
03/19/1997	282.85	284.14	282.85	284.14
03/20/1997	284.14	284.14	281.57	281.57
03/21/1997	281.57	281.57	279	280.28
03/24/1997	277.71	277.71	275.14	275.14
03/25/1997	275.14	275.14	275.14	275.14
03/26/1997	275.14	275.14	275.14	275.14
03/27/1997	275.14	277.71	275.14	277.71
03/31/1997	277.71	277.71	277.71	277.71
04/01/1997	271.28	273.85	271.28	273.85
04/02/1997	273.85	275.14	273.85	275.14
04/03/1997	273.85	277.71	273.85	277.71
04/04/1997	277.71	279	277.71	279
04/07/1997	279	280.28	279	280.28
04/08/1997	280.28	281.57	280.28	280.28
04/09/1997	281.57	284.14	281.57	284.14
04/10/1997	284.14	284.14	284.14	284.14
04/11/1997	284.14	284.14	282.85	282.85
04/14/1997	281.57	281.57	281.57	281.57
04/15/1997	281.57	281.57	281.57	281.57
04/16/1997	281.57	282.85	281.57	282.85
04/17/1997	282.85	282.85	281.57	282.85
04/18/1997	282.85	282.85	280.28	281.57
04/21/1997	281.57	281.57	281.57	281.57
04/22/1997	281.57	281.57	281.57	281.57
04/23/1997	281.57	282.85	281.57	282.85
04/24/1997	282.85	282.85	282.85	282.85
04/25/1997	282.85	282.85	282.85	282.85
04/28/1997	282.85	282.85	282.85	282.85
04/29/1997	282.85	282.85	282.85	282.85
04/30/1997	282.85	282.85	272.57	272.57
05/01/1997	271.28	271.28	271.28	271.28
05/02/1997	270	271.28	270	271.28
05/05/1997	271.28	271.28	271.28	271.28
05/06/1997	272.57	272.57	272.57	272.57
05/07/1997	270	270	268.71	268.71
05/08/1997	268.71	268.71	267.43	267.43
05/09/1997	267.43	270	267.43	270
05/12/1997	270	270	270	270
05/13/1997	270	271.28	270	270
05/14/1997	268.71	268.71	268.71	268.71
05/15/1997	267.43	267.43	261	261
05/16/1997	253.28	255.85	253.28	255.85
05/19/1997	255.85	259.71	255.85	259.71
05/20/1997	259.71	261	259.71	261
05/21/1997	261	262.28	254.57	262.28
05/22/1997	263.57	266.14	263.57	263.57
05/23/1997	263.57	263.57	263.57	263.57
05/26/1997	263.57	263.57	263.57	263.57
05/27/1997	263.57	263.57	261	261
05/28/1997	261	261	259.71	259.71
05/29/1997	259.71	259.71	259.71	259.71
05/30/1997	259.71	259.71	258.43	258.43
06/02/1997	257.14	258.43	257.14	257.14
06/03/1997	257.14	257.14	254.57	254.57
06/04/1997	254.57	254.57	252	252
06/05/1997	252	252	249.43	249.43
06/06/1997	249.43	249.43	249.43	249.43
06/09/1997	249.43	249.43	246.85	246.85
06/10/1997	246.85	246.85	246.85	246.85
06/11/1997	246.85	246.85	245.57	245.57
06/12/1997	245.57	245.57	244.28	245.57
06/13/1997	245.57	245.57	244.28	245.57
06/16/1997	246.85	246.85	246.85	246.85
06/17/1997	246.85	246.85	246.85	246.85
06/18/1997	246.85	250.71	246.85	250.71
06/19/1997	250.71	252	249.43	252
06/20/1997	252	253.28	252	252
06/23/1997	252	252	250.71	250.71
06/24/1997	249.43	250.71	249.43	250.71
06/25/1997	250.71	250.71	250.71	250.71
06/26/1997	250.71	250.71	250.71	250.71
06/27/1997	250.71	250.71	249.43	249.43
06/30/1997	249.43	249.43	249.43	249.43
07/01/1997	249.43	249.43	249.43	249.43
07/02/1997	253.28	258.43	253.28	258.43
07/03/1997	258.43	266.14	258.43	266.14
07/04/1997	266.14	266.14	263.57	263.57
07/07/1997	263.57	263.57	255.85	255.85
07/08/1997	255.85	255.85	255.85	255.85
07/09/1997	255.85	255.85	250.71	250.71
07/10/1997	250.71	250.71	245.57	245.57
07/11/1997	245.57	246.85	245.57	246.85
07/14/1997	246.85	246.85	246.85	246.85
07/15/1997	246.85	249.43	246.85	249.43
07/16/1997	249.43	252	249.43	250.71
07/17/1997	252	252	252	252
07/18/1997	252	252	249.43	249.43
07/21/1997	249.43	249.43	248.14	248.14
07/22/1997	248.14	248.14	245.57	245.57
07/23/1997	246.85	246.85	245.57	246.85
07/24/1997	245.57	245.57	243	244.28
07/25/1997	244.28	244.28	243	243
07/28/1997	243	243	241.71	241.71
07/29/1997	241.71	244.28	241.71	244.28
07/30/1997	244.28	246.85	244.28	245.57
07/31/1997	245.57	246.85	245.57	246.85
08/01/1997	246.85	250.71	246.85	249.43
08/04/1997	250.71	250.71	248.14	249.43
08/05/1997	249.43	249.43	249.43	249.43
08/06/1997	249.43	252	249.43	252
08/07/1997	252	267.43	252	267.43
08/08/1997	267.43	277.71	267.43	276.43
08/11/1997	276.43	279	276.43	279
08/12/1997	279	291.85	279	291.85
08/13/1997	291.85	293.14	290.57	293.14
08/14/1997	293.14	293.14	291.85	291.85
08/15/1997	297	307.28	297	306
08/18/1997	303.43	306	303.43	306
08/19/1997	307.28	309.85	307.28	309.85
08/20/1997	309.85	312.43	309.85	312.43
08/21/1997	312.43	312.43	312.43	312.43
08/22/1997	312.43	318.85	312.43	316.28
08/25/1997	316.28	316.28	316.28	316.28
08/26/1997	316.28	316.28	313.71	313.71
08/27/1997	313.71	317.57	313.71	317.57
08/28/1997	316.28	316.28	303.43	303.43
08/29/1997	303.43	306	302.14	302.14
09/01/1997	300.85	300.85	295.71	299.57
09/02/1997	300.85	308.57	300.85	307.28
09/03/1997	308.57	308.57	306	306
09/04/1997	306	308.57	306	308.57
09/05/1997	311.14	315	311.14	315
09/08/1997	315	316.28	315	316.28
09/09/1997	316.28	318.85	316.28	318.85
09/10/1997	318.85	318.85	317.57	318.85
09/11/1997	317.57	317.57	316.28	317.57
09/12/1997	317.57	317.57	313.71	315
09/15/1997	313.71	315	313.71	315
09/16/1997	316.28	318.85	316.28	318.85
09/17/1997	321.43	322.71	321.43	322.71
09/18/1997	322.71	324	322.71	324
09/19/1997	324	325.28	322.71	322.71
09/22/1997	322.71	324	322.71	322.71
09/23/1997	322.71	325.28	322.71	325.28
09/24/1997	325.28	327.85	325.28	327.85
09/25/1997	329.14	330.42	327.85	330.42
09/26/1997	330.42	335.57	330.42	335.57
09/29/1997	335.57	335.57	335.57	335.57
09/30/1997	335.57	338.14	335.57	338.14
10/01/1997	338.14	342	338.14	342
10/02/1997	343.28	348.42	343.28	348.42
10/03/1997	348.42	348.42	347.14	348.42
10/06/1997	348.42	351	348.42	351
10/07/1997	353.57	354.85	349.71	351
10/08/1997	351	351	342	343.28
10/09/1997	344.57	345.85	343.28	343.28
10/10/1997	343.28	343.28	342	342
10/13/1997	342	343.28	342	343.28
10/14/1997	343.28	343.28	343.28	343.28
10/15/1997	343.28	343.28	340.71	340.71
10/16/1997	340.71	342	340.71	342
10/17/1997	342	342	340.71	340.71
10/20/1997	339.42	339.42	338.14	338.14
10/21/1997	338.14	338.14	335.57	335.57
10/22/1997	336.85	336.85	334.28	334.28
10/23/1997	330.42	331.71	326.57	327.85
10/24/1997	329.14	334.28	329.14	334.28
10/27/1997	333	334.28	331.71	334.28
10/28/1997	313.71	316.28	304.71	315
10/29/1997	325.28	325.28	322.71	322.71
10/30/1997	322.71	322.71	316.28	317.57
10/31/1997	316.28	318.85	316.28	318.85
11/03/1997	318.85	318.85	313.71	315
11/04/1997	315	315	313.71	313.71
11/05/1997	313.71	315	312.43	315
11/06/1997	315	320.14	315	320.14
11/07/1997	320.14	321.43	317.57	317.57
11/10/1997	317.57	317.57	317.57	317.57
11/11/1997	317.57	317.57	316.28	316.28
11/12/1997	317.57	320.14	317.57	320.14
11/13/1997	320.14	320.14	317.57	317.57
11/14/1997	316.28	316.28	315	315
11/17/1997	315	315	313.71	313.71
11/18/1997	313.71	313.71	309.85	309.85
11/19/1997	308.57	308.57	306	306
11/20/1997	306	306	306	306
11/21/1997	306	308.57	306	308.57
11/24/1997	304.71	306	300.85	300.85
11/25/1997	300.85	300.85	294.43	294.43
11/26/1997	294.43	294.43	290.57	290.57
11/27/1997	290.57	290.57	290.57	290.57
11/28/1997	290.57	291.85	290.57	291.85
12/01/1997	291.85	291.85	291.85	291.85
12/02/1997	291.85	291.85	290.57	290.57
12/03/1997	289.28	289.28	288	289.28
12/04/1997	289.28	295.71	289.28	294.43
12/05/1997	294.43	294.43	293.14	293.14
12/08/1997	293.14	294.43	293.14	294.43
12/09/1997	294.43	295.71	294.43	295.71
12/10/1997	295.71	295.71	295.71	295.71
12/11/1997	294.43	294.43	294.43	294.43
12/12/1997	294.43	295.71	294.43	295.71
12/15/1997	295.71	295.71	294.43	294.43
12/16/1997	295.71	295.71	295.71	295.71
12/17/1997	295.71	299.57	295.71	299.57
12/18/1997	299.57	303.43	298.28	303.43
12/19/1997	303.43	303.43	299.57	300.85
12/22/1997	299.57	299.57	298.28	299.57
12/23/1997	300.85	302.14	300.85	302.14
12/24/1997	302.14	304.71	302.14	302.14
12/25/1997	302.14	302.14	302.14	302.14
12/29/1997	303.43	303.43	302.14	303.43
12/30/1997	303.43	303.43	303.43	303.43
12/31/1997	304.71	304.71	304.71	304.71

Menu

Create your free account now!

BNZL.L: Bunzl plc Historical Data

1997 Historical Chart

Average

Low

High