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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 374.652
CLOSE 375.3954

Low

LOW 280.28

High

HIGH 467.99
DATEOPENHIGHLOWCLOSE
01/04/1999302.14302.14302.14302.14
01/05/1999302.14303.43302.14303.43
01/06/1999303.43303.43298.28298.28
01/07/1999298.28298.28291.85293.14
01/08/1999293.14306293.14306
01/11/1999306308.57306308.57
01/12/1999309.85316.28308.57313.71
01/13/1999313.71313.71311.14313.71
01/14/1999315315313.71315
01/15/1999316.28316.28313.71315
01/18/1999315318.85315317.57
01/19/1999318.85318.85313.71315
01/20/1999315315307.28307.28
01/21/1999307.28308.57306306
01/22/1999306306299.57299.57
01/25/1999299.57299.57299.57299.57
01/26/1999299.57303.43299.57303.43
01/27/1999302.14304.71302.14304.71
01/28/1999306306304.71304.71
01/29/1999304.71304.71303.43303.43
02/01/1999303.43303.43303.43303.43
02/02/1999304.71318.85303.43318.85
02/03/1999320.14325.28317.57317.57
02/04/1999318.85320.14317.57317.57
02/05/1999317.57317.57316.28316.28
02/08/1999316.28316.28313.71313.71
02/09/1999313.71313.71308.57308.57
02/10/1999307.28308.57306308.57
02/11/1999309.85309.85306306
02/12/1999306306304.71304.71
02/15/1999304.71304.71303.43303.43
02/16/1999304.71304.71302.14303.43
02/17/1999303.43303.43298.28298.28
02/18/1999298.28298.28294.43295.71
02/19/1999298.28299.57297298.28
02/22/1999298.28298.28293.14293.14
02/23/1999294.43294.43290.57290.57
02/24/1999290.57290.57290.57290.57
02/25/1999290.57291.85290.57291.85
02/26/1999291.85291.85290.57290.57
03/01/1999291.85291.85290.57290.57
03/02/1999291.85291.85280.28281.57
03/03/1999282.85288282.85288
03/04/1999288290.57288290.57
03/05/1999291.85294.43290.57294.43
03/08/1999298.28311.14295.71308.57
03/09/1999308.57316.28308.57316.28
03/10/1999316.28326.57316.28325.28
03/11/1999326.57338.14325.28338.14
03/12/1999339.42345.85339.42340.71
03/15/1999340.71344.57340.71342
03/16/1999343.28343.28335.57335.57
03/17/1999335.57335.57326.57326.57
03/18/1999325.28325.28316.28316.28
03/19/1999316.28327.85316.28327.85
03/22/1999327.85330.42327.85329.14
03/23/1999327.85327.85321.43321.43
03/24/1999318.85320.14315315
03/25/1999313.71315312.43312.43
03/26/1999313.71315312.43315
03/29/1999315315315315
03/30/1999313.71315312.43312.43
03/31/1999313.71313.71311.14312.43
04/01/1999311.14311.14306306
04/05/1999306306306306
04/06/1999304.71306304.71306
04/07/1999304.71308.57304.71308.57
04/08/1999307.28311.14307.28311.14
04/09/1999308.57315308.57315
04/12/1999312.43315312.43312.43
04/13/1999311.14311.14309.85309.85
04/14/1999311.14311.14302.14306
04/15/1999307.28322.71306322.71
04/16/1999321.43342321.43342
04/19/1999339.42351339.42351
04/20/1999356.14363.85353.57363.85
04/21/1999369374.14367.71374.14
04/22/1999375.42378374.14378
04/23/1999378379.28362.57362.57
04/26/1999362.57363.85348.42348.42
04/27/1999347.14356.14347.14354.85
04/28/1999353.57354.85351351
04/29/1999349.71351348.42349.71
04/30/1999348.42349.71340.71340.71
05/03/1999340.71340.71340.71340.71
05/04/1999339.42348.42339.42343.28
05/05/1999343.28343.28338.14338.14
05/06/1999338.14338.14335.57335.57
05/07/1999335.57335.57334.28334.28
05/10/1999334.28334.28326.57334.28
05/11/1999336.85353.57336.85345.85
05/12/1999343.28345.85339.42339.42
05/13/1999336.85339.42336.85336.85
05/14/1999336.85342336.85340.71
05/17/1999335.57335.57335.57335.57
05/18/1999335.57336.85335.57336.85
05/19/1999336.85362.57336.85362.57
05/20/1999362.57374.14362.57371.57
05/21/1999372.85376.71371.57376.71
05/24/1999375.42383.14375.42383.14
05/25/1999381.85383.14378378
05/26/1999376.71378375.42378
05/27/1999378384.42378380.57
05/28/1999378380.57378378
05/31/1999378378378378
06/01/1999378379.28376.71376.71
06/02/1999376.71379.28376.71379.28
06/03/1999379.28379.28369369
06/04/1999367.71369367.71369
06/07/1999369369366.42366.42
06/08/1999365.14366.42365.14365.14
06/09/1999362.57363.85362.57362.57
06/10/1999362.57366.42362.57366.42
06/11/1999366.42367.71363.85363.85
06/14/1999362.57374.14362.57374.14
06/15/1999375.42408.85374.14408.85
06/16/1999410.14416.57406.28407.57
06/17/1999407.57407.57405405
06/18/1999405405405405
06/21/1999405406.28405406.28
06/22/1999406.28408.85398.57398.57
06/23/1999398.57398.57388.28388.28
06/24/1999388.28396388.28396
06/25/1999396397.28396397.28
06/28/1999397.28399.85397.28399.85
06/29/1999401.14408.85399.85407.57
06/30/1999407.57407.57403.71403.71
07/01/1999405412.71405412.71
07/02/1999412.71412.71410.14410.14
07/05/1999411.42411.42410.14410.14
07/06/1999410.14417.85410.14417.85
07/07/1999416.57424.28416.57424.28
07/08/1999424.28424.28423423
07/09/1999421.71423421.71423
07/12/1999421.71423421.71421.71
07/13/1999420.42421.71419.14419.14
07/14/1999417.85419.14415.28415.28
07/15/1999414423414423
07/16/1999421.71429.42421.71428.14
07/19/1999428.14428.14426.85428.14
07/20/1999428.14428.14423423
07/21/1999423423421.71421.71
07/22/1999420.42424.28420.42424.28
07/23/1999423430.71423430.71
07/26/1999430.71432430.71430.71
07/27/1999430.71430.71425.57425.57
07/28/1999424.28432424.28432
07/29/1999432432428.14428.14
07/30/1999426.85428.14426.85428.14
08/02/1999429.42430.71428.14430.71
08/03/1999429.42433.28429.42433.28
08/04/1999433.28433.28432433.28
08/05/1999433.28433.28432433.28
08/06/1999432435.85432435.85
08/09/1999435.85435.85435.85435.85
08/10/1999434.57435.85434.57434.57
08/11/1999433.28434.57430.71430.71
08/12/1999426.85429.42425.57425.57
08/13/1999424.28425.57421.71421.71
08/16/1999423423415.28415.28
08/17/1999414415.28410.14410.14
08/18/1999410.14410.14410.14410.14
08/19/1999410.14410.14410.14410.14
08/20/1999410.14423410.14423
08/23/1999423424.28423424.28
08/24/1999423424.28423424.28
08/25/1999424.28425.57424.28424.28
08/26/1999424.28425.57417.85417.85
08/27/1999417.85417.85411.42411.42
08/30/1999411.42411.42411.42411.42
08/31/1999416.57419.14415.28415.28
09/01/1999414421.71414421.71
09/02/1999420.42425.57420.42424.28
09/03/1999424.28428.14424.28428.14
09/06/1999426.85428.14425.57425.57
09/07/1999424.28425.57421.71421.71
09/08/1999420.42421.71416.57416.57
09/09/1999416.57416.57416.57416.57
09/10/1999416.57417.85416.57417.85
09/13/1999417.85421.71416.57416.57
09/14/1999415.28416.57398.57399.85
09/15/1999398.57401.14390.85390.85
09/16/1999388.28390.85380.57380.57
09/17/1999378379.28376.71376.71
09/20/1999375.42376.71374.14374.14
09/21/1999375.42375.42365.14365.14
09/22/1999366.42372.85366.42371.57
09/23/1999370.28371.57365.14365.14
09/24/1999366.42366.42358.71360
09/27/1999358.71367.71358.71367.71
09/28/1999367.71369365.14365.14
09/29/1999363.85367.71362.57367.71
09/30/1999367.71374.14367.71371.57
10/01/1999371.57371.57365.14365.14
10/04/1999366.42366.42362.57363.85
10/05/1999363.85366.42363.85366.42
10/06/1999366.42369365.14369
10/07/1999367.71387367.71387
10/08/1999385.71389.57385.71389.57
10/11/1999389.57393.42389.57392.14
10/12/1999390.85393.42388.28388.28
10/13/1999387387381.85381.85
10/14/1999380.57390.85380.57389.57
10/15/1999388.28389.57380.57380.57
10/18/1999380.57380.57376.71379.28
10/19/1999379.28388.28379.28387
10/20/1999385.71387378379.28
10/21/1999379.28383.14379.28383.14
10/22/1999381.85387381.85387
10/25/1999384.42388.28384.42388.28
10/26/1999388.28388.28381.85381.85
10/27/1999381.85381.85381.85381.85
10/28/1999380.57381.85380.57381.85
10/29/1999380.57384.42380.57384.42
11/01/1999385.71392.14384.42392.14
11/02/1999392.14410.14392.14410.14
11/03/1999411.42419.14410.14419.14
11/04/1999417.85433.28416.57433.28
11/05/1999433.28437.14433.28437.14
11/08/1999437.14437.14437.14437.14
11/09/1999438.42441437.14441
11/10/1999439.71441437.14438.42
11/11/1999438.42458.99438.42458.99
11/12/1999458.99467.99458.99464.14
11/15/1999462.85464.14457.71457.71
11/16/1999457.71457.71448.71448.71
11/17/1999450450435.85435.85
11/18/1999435.85438.42433.28437.14
11/19/1999438.42439.71434.57434.57
11/22/1999434.57435.85434.57434.57
11/23/1999434.57435.85434.57435.85
11/24/1999435.85438.42433.28433.28
11/25/1999433.28433.28429.42430.71
11/26/1999430.71435.85430.71435.85
11/29/1999435.85438.42434.57434.57
11/30/1999434.57434.57425.57425.57
12/01/1999424.28425.57423425.57
12/02/1999426.85429.42425.57428.14
12/03/1999428.14428.14426.85426.85
12/06/1999426.85428.14414415.28
12/07/1999414415.28414415.28
12/08/1999414419.14414419.14
12/09/1999419.14425.57419.14425.57
12/10/1999423428.14423428.14
12/13/1999426.85428.14426.85426.85
12/14/1999426.85430.71426.85430.71
12/15/1999429.42432429.42432
12/16/1999432444.85432444.85
12/17/1999444.85457.71444.85457.71
12/20/1999457.71457.71455.14455.14
12/21/1999455.14455.14451.28451.28
12/22/1999448.71451.28443.57443.57
12/23/1999442.28443.57442.28442.28
12/24/1999442.28443.57441442.28
12/27/1999441443.57441441
12/28/1999441443.57441441
12/29/1999442.28443.57439.71439.71
12/30/1999439.71439.71437.14437.14