BNZL.L
Bunzl plc
13:22:57
2490 £
0.0000 (%0.00)
Previous Close: 2494
Day Low₺2474
Day High₺2514
BNZL.L: Bunzl plc Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 453.0675
CLOSE 453.08
Low
LOW 344.57
High
HIGH 565.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2000 | 442.28 | 447.42 | 441 | 446.14 |
| 01/05/2000 | 448.71 | 451.28 | 446.14 | 450.41 |
| 01/06/2000 | 451.28 | 471.85 | 451.28 | 471.21 |
| 01/07/2000 | 473.14 | 473.14 | 460.28 | 463.82 |
| 01/10/2000 | 466.07 | 466.07 | 457.71 | 457.71 |
| 01/11/2000 | 457.71 | 457.71 | 453.21 | 453.21 |
| 01/12/2000 | 451.92 | 455.14 | 437.14 | 437.14 |
| 01/13/2000 | 441 | 442.28 | 435.85 | 441 |
| 01/14/2000 | 441.64 | 441.64 | 437.14 | 438.42 |
| 01/18/2000 | 437.14 | 439.71 | 435.85 | 435.85 |
| 01/19/2000 | 436.5 | 437.78 | 434.25 | 434.25 |
| 01/20/2000 | 433.92 | 433.92 | 425.57 | 428.14 |
| 01/21/2000 | 426.85 | 426.85 | 414.64 | 414.64 |
| 01/24/2000 | 412.71 | 416.57 | 408.85 | 410.78 |
| 01/25/2000 | 405 | 406.32 | 402.42 | 406.32 |
| 01/26/2000 | 405 | 405 | 401.14 | 401.14 |
| 01/27/2000 | 398.57 | 401.14 | 394.71 | 399.85 |
| 01/28/2000 | 401.14 | 401.14 | 395.8 | 399.25 |
| 01/31/2000 | 396.64 | 399.85 | 396 | 397.28 |
| 02/01/2000 | 399.85 | 400.5 | 391.5 | 392.14 |
| 02/02/2000 | 394.71 | 395.03 | 382.5 | 384.75 |
| 02/03/2000 | 384.42 | 384.42 | 372.85 | 381.85 |
| 02/04/2000 | 381.85 | 381.85 | 374.14 | 374.14 |
| 02/08/2000 | 371.57 | 374.14 | 365.14 | 369 |
| 02/09/2000 | 363.85 | 369 | 363.85 | 366.42 |
| 02/10/2000 | 366.42 | 369 | 363.85 | 363.85 |
| 02/11/2000 | 365.14 | 367.07 | 362.57 | 365.14 |
| 02/14/2000 | 363.21 | 367.71 | 362.57 | 362.57 |
| 02/15/2000 | 363.85 | 366.42 | 360 | 365.14 |
| 02/16/2000 | 365.78 | 366.42 | 363.21 | 366.42 |
| 02/17/2000 | 363.85 | 374.14 | 363.85 | 369 |
| 02/18/2000 | 372.21 | 379.28 | 370.28 | 376.71 |
| 02/21/2000 | 380.57 | 385.71 | 376.71 | 380.38 |
| 02/22/2000 | 387 | 387 | 376.71 | 378.12 |
| 02/23/2000 | 377.67 | 377.67 | 369 | 376.52 |
| 02/24/2000 | 372.85 | 374.14 | 369 | 369 |
| 02/25/2000 | 367.71 | 370.28 | 365.14 | 367.53 |
| 02/28/2000 | 375.42 | 379.92 | 369 | 369 |
| 02/29/2000 | 371.25 | 371.57 | 367.71 | 369.64 |
| 03/01/2000 | 370.28 | 371.57 | 367.71 | 371.57 |
| 03/02/2000 | 375.1 | 390.53 | 375.1 | 390.53 |
| 03/03/2000 | 388.6 | 410.14 | 388.6 | 410.14 |
| 03/06/2000 | 411.42 | 433.28 | 411.42 | 427.92 |
| 03/07/2000 | 422.35 | 422.35 | 414 | 419.14 |
| 03/08/2000 | 412.71 | 416.57 | 406.28 | 410.65 |
| 03/09/2000 | 410.14 | 411.42 | 406.28 | 407.57 |
| 03/10/2000 | 405.64 | 408.85 | 401.14 | 401.14 |
| 03/13/2000 | 405 | 405 | 399.85 | 399.85 |
| 03/14/2000 | 399.85 | 402.42 | 393.42 | 393.42 |
| 03/15/2000 | 396 | 396 | 385.71 | 387 |
| 03/16/2000 | 391.5 | 396 | 389.57 | 393.42 |
| 03/17/2000 | 398.57 | 399.21 | 394.71 | 397.92 |
| 03/20/2000 | 398.89 | 399.21 | 392.78 | 397.28 |
| 03/21/2000 | 392.78 | 396 | 392.14 | 392.14 |
| 03/22/2000 | 396 | 396 | 383.14 | 385.71 |
| 03/23/2000 | 383.14 | 383.14 | 378.96 | 380.57 |
| 03/24/2000 | 380.89 | 387 | 378 | 387 |
| 03/27/2000 | 385.07 | 390.85 | 384.42 | 385.71 |
| 03/28/2000 | 383.78 | 387 | 378 | 384.42 |
| 03/29/2000 | 387 | 387 | 383.14 | 385.45 |
| 03/30/2000 | 382.5 | 385.71 | 379.28 | 379.28 |
| 04/03/2000 | 385.71 | 385.71 | 376.71 | 380.57 |
| 04/04/2000 | 375.42 | 378 | 344.57 | 370.24 |
| 04/05/2000 | 375.42 | 378 | 375.42 | 378 |
| 04/07/2000 | 376.71 | 376.71 | 376.71 | 376.71 |
| 04/10/2000 | 380.57 | 380.57 | 375.42 | 376.71 |
| 04/11/2000 | 380.25 | 380.25 | 372.85 | 376.71 |
| 04/12/2000 | 377.35 | 381.85 | 376.71 | 380.57 |
| 04/14/2000 | 380.57 | 381.85 | 375.42 | 375.75 |
| 04/17/2000 | 363.85 | 365.46 | 358.71 | 362.39 |
| 04/18/2000 | 361.28 | 361.28 | 356.14 | 360 |
| 04/19/2000 | 357.42 | 362.75 | 357.42 | 362.57 |
| 04/26/2000 | 363.85 | 365.78 | 362.57 | 365.14 |
| 04/27/2000 | 364.82 | 368.35 | 362.57 | 367.71 |
| 04/28/2000 | 370.6 | 374.14 | 367.71 | 372.21 |
| 05/02/2000 | 370.28 | 374.14 | 370.28 | 371.39 |
| 05/03/2000 | 374.14 | 375.42 | 370.28 | 372.85 |
| 05/04/2000 | 374.14 | 383.14 | 373.95 | 373.95 |
| 05/05/2000 | 379.92 | 385.71 | 379.92 | 382.95 |
| 05/08/2000 | 383.14 | 385.71 | 381.85 | 383.46 |
| 05/09/2000 | 385.07 | 397.28 | 385.07 | 397.28 |
| 05/10/2000 | 396.64 | 414 | 396.64 | 397.08 |
| 05/11/2000 | 405.64 | 417.21 | 405 | 416.53 |
| 05/12/2000 | 417.21 | 419.14 | 409.5 | 412.71 |
| 05/15/2000 | 410.14 | 416.57 | 410.14 | 416.57 |
| 05/16/2000 | 413.67 | 424.28 | 413.35 | 420.42 |
| 05/17/2000 | 424.28 | 426.85 | 421.71 | 424.07 |
| 05/18/2000 | 422.35 | 422.35 | 416.25 | 417.64 |
| 05/19/2000 | 416.25 | 417.85 | 407.57 | 413.79 |
| 05/22/2000 | 408.85 | 411.42 | 402.42 | 402.42 |
| 05/23/2000 | 407.57 | 407.57 | 399.85 | 403.51 |
| 05/24/2000 | 399.53 | 403.39 | 398.57 | 400.3 |
| 05/25/2000 | 401.14 | 405 | 399.85 | 402.42 |
| 05/30/2000 | 403.71 | 405.64 | 401.14 | 405 |
| 05/31/2000 | 407.57 | 414 | 407.57 | 411.42 |
| 06/01/2000 | 413.67 | 417.85 | 411.42 | 412.5 |
| 06/02/2000 | 417.85 | 424.28 | 415.28 | 421.71 |
| 06/05/2000 | 425.57 | 425.57 | 421.71 | 425.57 |
| 06/06/2000 | 426.85 | 426.85 | 421.71 | 421.71 |
| 06/07/2000 | 421.39 | 421.39 | 407.57 | 407.57 |
| 06/08/2000 | 408.85 | 410.14 | 407.57 | 408.85 |
| 06/09/2000 | 411.42 | 414 | 407.57 | 414 |
| 06/12/2000 | 416.57 | 416.57 | 410.27 | 410.27 |
| 06/13/2000 | 417.85 | 431.35 | 417.85 | 431.03 |
| 06/14/2000 | 430.71 | 443.57 | 430.71 | 442.28 |
| 06/15/2000 | 439.71 | 444.85 | 439.71 | 442.28 |
| 06/16/2000 | 441.64 | 465.42 | 441.64 | 456.42 |
| 06/19/2000 | 453.85 | 454.17 | 444.85 | 444.85 |
| 06/20/2000 | 450 | 450 | 441 | 443.57 |
| 06/21/2000 | 441 | 447.42 | 439.71 | 443.57 |
| 06/22/2000 | 449.03 | 457.71 | 447.42 | 457.71 |
| 06/23/2000 | 458.99 | 465.42 | 456.42 | 464.14 |
| 06/26/2000 | 462.85 | 465.42 | 461.57 | 461.57 |
| 06/27/2000 | 461.89 | 464.14 | 456.74 | 458.99 |
| 06/28/2000 | 456.19 | 458.35 | 447.42 | 448.07 |
| 06/29/2000 | 447.42 | 456.42 | 447.42 | 454.49 |
| 07/03/2000 | 453.85 | 460.28 | 452.57 | 460.28 |
| 07/04/2000 | 459.64 | 468.32 | 459.64 | 466.39 |
| 07/05/2000 | 467.03 | 482.78 | 467.03 | 467.76 |
| 07/06/2000 | 478.28 | 483.42 | 467.99 | 469.28 |
| 07/07/2000 | 467.03 | 471.85 | 466.71 | 467.35 |
| 07/10/2000 | 478.28 | 479.57 | 469.28 | 470.24 |
| 07/11/2000 | 469.28 | 470.57 | 460.28 | 463.91 |
| 07/12/2000 | 458.99 | 464.46 | 457.71 | 464.14 |
| 07/13/2000 | 467.99 | 481.89 | 467.99 | 472.26 |
| 07/14/2000 | 479.57 | 501.42 | 479.57 | 498.85 |
| 07/17/2000 | 497.57 | 507.85 | 497.57 | 501.42 |
| 07/18/2000 | 507.21 | 507.21 | 498.85 | 505.03 |
| 07/20/2000 | 501.1 | 501.1 | 493.71 | 498.85 |
| 07/21/2000 | 493.07 | 496.92 | 488.57 | 489.53 |
| 07/24/2000 | 486.32 | 486.64 | 484.71 | 484.71 |
| 07/25/2000 | 486.96 | 489.85 | 483.42 | 489.85 |
| 07/26/2000 | 491.14 | 503.99 | 491.14 | 498.85 |
| 07/27/2000 | 498.85 | 505.28 | 496.92 | 501.42 |
| 07/28/2000 | 502.71 | 506.57 | 497.96 | 500.14 |
| 07/31/2000 | 500.14 | 501.42 | 494.99 | 500.14 |
| 08/01/2000 | 498.85 | 501.42 | 493.46 | 493.46 |
| 08/02/2000 | 493.46 | 494.35 | 482.78 | 483.42 |
| 08/03/2000 | 483.1 | 484.71 | 480.85 | 484.71 |
| 08/04/2000 | 480.85 | 484.71 | 480.21 | 484.71 |
| 08/07/2000 | 480.85 | 483.42 | 479.57 | 482.78 |
| 08/08/2000 | 482.14 | 482.14 | 473.14 | 473.46 |
| 08/09/2000 | 473.46 | 483.42 | 469.28 | 483.42 |
| 08/10/2000 | 485.03 | 485.99 | 478.28 | 478.6 |
| 08/11/2000 | 475.71 | 479.57 | 475.71 | 479.57 |
| 08/15/2000 | 476.67 | 479.57 | 475.71 | 478.28 |
| 08/16/2000 | 475.71 | 475.71 | 469.28 | 474.42 |
| 08/17/2000 | 474.42 | 474.42 | 467.99 | 473.14 |
| 08/18/2000 | 473.14 | 478.28 | 469.28 | 476.35 |
| 08/21/2000 | 476.99 | 481.49 | 476.67 | 477.64 |
| 08/22/2000 | 476.67 | 483.42 | 475.47 | 475.47 |
| 08/23/2000 | 484.71 | 492.02 | 480.85 | 481.25 |
| 08/24/2000 | 492.1 | 492.42 | 485.99 | 490.89 |
| 08/29/2000 | 498.85 | 498.85 | 483.42 | 483.42 |
| 08/30/2000 | 487.6 | 494.99 | 484.71 | 494.99 |
| 08/31/2000 | 494.99 | 501.42 | 492.42 | 496.28 |
| 09/01/2000 | 498.53 | 514.28 | 498.53 | 498.6 |
| 09/04/2000 | 507.85 | 516.85 | 507.85 | 515.57 |
| 09/05/2000 | 518.46 | 523.28 | 518.14 | 519.16 |
| 09/06/2000 | 523.6 | 524.57 | 519.42 | 520.71 |
| 09/07/2000 | 518.14 | 521.99 | 516.85 | 518.14 |
| 09/08/2000 | 519.42 | 520.71 | 516.85 | 518.14 |
| 09/11/2000 | 513.64 | 523.28 | 512.99 | 513.64 |
| 09/14/2000 | 507.59 | 509.14 | 503.99 | 507.85 |
| 09/15/2000 | 507.85 | 507.85 | 501.42 | 503.99 |
| 09/18/2000 | 503.67 | 503.99 | 498.85 | 500.14 |
| 09/19/2000 | 500.14 | 501.03 | 497.57 | 498.85 |
| 09/20/2000 | 497.57 | 500.14 | 489.53 | 490.49 |
| 09/21/2000 | 488.89 | 489.85 | 482.14 | 482.14 |
| 09/22/2000 | 481.49 | 484.07 | 478.28 | 478.28 |
| 09/25/2000 | 483.42 | 487.28 | 483.1 | 487.28 |
| 09/27/2000 | 486.64 | 488.57 | 484.71 | 484.71 |
| 09/28/2000 | 487.92 | 487.92 | 484.71 | 485.99 |
| 09/29/2000 | 487.28 | 488.57 | 482.14 | 487.28 |
| 10/03/2000 | 485.99 | 488.57 | 485.35 | 487.92 |
| 10/04/2000 | 485.99 | 492.1 | 485.99 | 489.85 |
| 10/05/2000 | 492.1 | 494.99 | 489.85 | 490.89 |
| 10/06/2000 | 489.53 | 492.42 | 488.57 | 491.14 |
| 10/09/2000 | 489.21 | 490.82 | 485.35 | 487.28 |
| 10/10/2000 | 487.28 | 487.28 | 482.14 | 483.42 |
| 10/11/2000 | 481.17 | 488.57 | 478.28 | 486.64 |
| 10/12/2000 | 483.74 | 486.64 | 482.14 | 482.78 |
| 10/13/2000 | 478.28 | 483.42 | 476.99 | 483.42 |
| 10/16/2000 | 480.85 | 487.28 | 479.57 | 487.28 |
| 10/17/2000 | 485.67 | 492.42 | 485.35 | 488.57 |
| 10/18/2000 | 491.14 | 496.28 | 491.14 | 495.64 |
| 10/19/2000 | 493.71 | 498.85 | 493.71 | 497.57 |
| 10/20/2000 | 495.64 | 500.78 | 485.99 | 488.57 |
| 10/23/2000 | 489.85 | 497.57 | 487.28 | 493.71 |
| 10/24/2000 | 494.99 | 511.39 | 494.99 | 509.78 |
| 10/25/2000 | 509.46 | 510.42 | 507.53 | 508.24 |
| 10/26/2000 | 509.46 | 511.71 | 507.85 | 508.24 |
| 10/27/2000 | 511.07 | 511.07 | 506.57 | 508.88 |
| 11/01/2000 | 509.14 | 511.71 | 505.92 | 510.74 |
| 11/02/2000 | 509.14 | 520.71 | 509.14 | 513.25 |
| 11/03/2000 | 519.1 | 523.6 | 518.14 | 521.99 |
| 11/06/2000 | 526.49 | 542.57 | 524.57 | 539.99 |
| 11/07/2000 | 543.53 | 565.71 | 543.53 | 565.71 |
| 11/08/2000 | 565.71 | 565.71 | 555.42 | 559.28 |
| 11/09/2000 | 555.42 | 556.71 | 546.42 | 546.42 |
| 11/13/2000 | 547.71 | 550.28 | 546.42 | 547.71 |
| 11/14/2000 | 551.57 | 551.57 | 542.57 | 544.49 |
| 11/15/2000 | 545.46 | 545.46 | 539.99 | 545.41 |
| 11/16/2000 | 543.85 | 548.99 | 543.85 | 547.34 |
| 11/20/2000 | 546.42 | 548.99 | 544.17 | 545.14 |
| 11/21/2000 | 548.99 | 559.28 | 548.67 | 556.71 |
| 11/22/2000 | 558.32 | 561.21 | 555.42 | 560.57 |
| 11/23/2000 | 558.96 | 564.42 | 557.99 | 563.78 |
| 11/28/2000 | 563.14 | 563.14 | 560.57 | 562.13 |
| 11/30/2000 | 560.57 | 563.14 | 550.28 | 551.57 |
| 12/01/2000 | 551.57 | 552.85 | 550.28 | 551.84 |
| 12/04/2000 | 549.96 | 552.85 | 543.85 | 549.91 |
| 12/05/2000 | 547.71 | 547.71 | 541.28 | 543.31 |
| 12/06/2000 | 539.99 | 545.78 | 539.99 | 545.78 |
| 12/08/2000 | 543.21 | 546.42 | 542.57 | 545.41 |
| 12/11/2000 | 544.49 | 553.49 | 544.49 | 549.27 |
| 12/12/2000 | 553.49 | 555.42 | 550.28 | 553.77 |
| 12/13/2000 | 551.57 | 554.41 | 539.99 | 554.41 |
| 12/14/2000 | 545.14 | 545.14 | 539.99 | 539.99 |
| 12/18/2000 | 538.71 | 538.71 | 529.71 | 534.85 |
| 12/19/2000 | 533.57 | 533.57 | 524.57 | 528.42 |
| 12/20/2000 | 528.42 | 528.42 | 520.71 | 520.71 |
| 12/21/2000 | 518.52 | 523.28 | 518.14 | 523.28 |
| 12/22/2000 | 522.96 | 523.92 | 521.67 | 521.67 |
| 12/27/2000 | 524.57 | 526.49 | 522.64 | 526.11 |
| 12/28/2000 | 527.14 | 533.57 | 523.92 | 529.71 |
| 12/29/2000 | 532.28 | 532.28 | 527.14 | 527.14 |