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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 572.9023
CLOSE 572.601
Low
LOW 523.28
High
HIGH 629.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 532.28 | 536.14 | 528.16 | 528.16 |
| 01/03/2001 | 532.6 | 548.99 | 532.6 | 545.14 |
| 01/04/2001 | 557.99 | 561.85 | 554.14 | 555.14 |
| 01/05/2001 | 560.57 | 572.14 | 556.71 | 564.14 |
| 01/08/2001 | 560.57 | 561.85 | 556.71 | 561.85 |
| 01/09/2001 | 561.85 | 563.78 | 561.85 | 561.85 |
| 01/10/2001 | 562.49 | 562.49 | 552.85 | 552.85 |
| 01/11/2001 | 554.78 | 555.42 | 547.71 | 550.28 |
| 01/12/2001 | 549.64 | 549.64 | 541.28 | 545.14 |
| 01/15/2001 | 544.49 | 550.28 | 538.07 | 542.84 |
| 01/16/2001 | 548.99 | 551.94 | 546.42 | 550.55 |
| 01/17/2001 | 552.21 | 555.42 | 549.64 | 554.14 |
| 01/18/2001 | 551.57 | 560.57 | 551.57 | 559.28 |
| 01/19/2001 | 559.28 | 559.28 | 555.42 | 556.58 |
| 01/22/2001 | 555.74 | 557.99 | 554.14 | 556.71 |
| 01/23/2001 | 555.1 | 557.35 | 554.14 | 554.14 |
| 01/24/2001 | 554.46 | 559.92 | 525.85 | 558.64 |
| 01/25/2001 | 564.42 | 574.39 | 564.42 | 574.07 |
| 01/26/2001 | 575.99 | 575.99 | 573.42 | 574.71 |
| 01/29/2001 | 575.99 | 578.57 | 575.03 | 575.71 |
| 01/30/2001 | 578.57 | 584.99 | 577.28 | 580.61 |
| 01/31/2001 | 582.74 | 583.71 | 575.99 | 575.99 |
| 02/01/2001 | 575.35 | 577.28 | 570.85 | 573.42 |
| 02/02/2001 | 570.85 | 573.74 | 569.57 | 569.57 |
| 02/07/2001 | 570.85 | 582.42 | 570.79 | 575.99 |
| 02/08/2001 | 577.92 | 578.57 | 572.14 | 577.57 |
| 02/09/2001 | 578.24 | 578.24 | 573.1 | 573.42 |
| 02/12/2001 | 573.1 | 575 | 570.85 | 575 |
| 02/15/2001 | 570.85 | 573.42 | 569.57 | 570.21 |
| 02/16/2001 | 570.53 | 575.99 | 570.53 | 574.71 |
| 02/19/2001 | 574.07 | 577.28 | 573.42 | 575.99 |
| 02/20/2001 | 578.57 | 581.14 | 575.99 | 578.88 |
| 02/23/2001 | 577.28 | 578.57 | 573.42 | 573.42 |
| 02/26/2001 | 581.14 | 581.14 | 577.28 | 579.85 |
| 02/27/2001 | 581.14 | 586.28 | 578.57 | 583.71 |
| 02/28/2001 | 586.6 | 586.92 | 582.42 | 585.29 |
| 03/02/2001 | 582.42 | 593.35 | 582.42 | 587.76 |
| 03/05/2001 | 593.99 | 605.56 | 593.99 | 604.58 |
| 03/06/2001 | 604.6 | 623.56 | 604.28 | 621.76 |
| 03/07/2001 | 626.14 | 626.14 | 615.54 | 621.97 |
| 03/08/2001 | 619.06 | 619.71 | 610.71 | 618.73 |
| 03/09/2001 | 611.99 | 612.97 | 607.49 | 612.3 |
| 03/12/2001 | 606.85 | 608.14 | 601.71 | 601.71 |
| 03/13/2001 | 599.14 | 604.28 | 597.85 | 601.71 |
| 03/14/2001 | 604.28 | 606.21 | 592.71 | 600.42 |
| 03/15/2001 | 597.85 | 601.71 | 591.42 | 592.41 |
| 03/16/2001 | 600.42 | 600.42 | 578.57 | 581.14 |
| 03/19/2001 | 578.57 | 578.57 | 563.14 | 565.71 |
| 03/20/2001 | 564.1 | 566.99 | 560.89 | 566.35 |
| 03/21/2001 | 561.85 | 564.42 | 543.85 | 555.42 |
| 03/22/2001 | 551.57 | 552.85 | 546.42 | 552.85 |
| 03/23/2001 | 556.71 | 565.71 | 556.71 | 560.57 |
| 03/26/2001 | 559.28 | 566.99 | 559.28 | 560.28 |
| 03/28/2001 | 564.42 | 565.71 | 557.35 | 559.28 |
| 03/29/2001 | 557.35 | 559.28 | 536.14 | 558.27 |
| 03/30/2001 | 536.14 | 545.14 | 534.85 | 538.98 |
| 04/02/2001 | 545.14 | 545.14 | 542.57 | 544.12 |
| 04/03/2001 | 545.14 | 547.71 | 539.99 | 546.05 |
| 04/04/2001 | 539.99 | 539.99 | 532.28 | 532.28 |
| 04/05/2001 | 536.14 | 547.71 | 536.14 | 544.86 |
| 04/06/2001 | 548.99 | 555.42 | 548.99 | 553.22 |
| 04/09/2001 | 553.49 | 554.78 | 548.99 | 551.29 |
| 04/10/2001 | 548.99 | 556.71 | 548.99 | 551.29 |
| 04/11/2001 | 555.42 | 559.28 | 554.78 | 555.14 |
| 04/12/2001 | 561.85 | 565.71 | 557.71 | 557.71 |
| 04/17/2001 | 560.89 | 565.71 | 559.28 | 561.58 |
| 04/18/2001 | 559.28 | 560.89 | 557.99 | 559 |
| 04/19/2001 | 560.57 | 561.85 | 559.28 | 560.28 |
| 04/20/2001 | 557.67 | 560.57 | 556.71 | 557.71 |
| 04/23/2001 | 557.99 | 559.28 | 547.71 | 550.28 |
| 04/24/2001 | 550.28 | 550.28 | 539.99 | 543.85 |
| 04/25/2001 | 537.74 | 537.74 | 527.14 | 532.55 |
| 04/26/2001 | 527.14 | 532.28 | 525.85 | 529.97 |
| 04/27/2001 | 525.85 | 527.14 | 523.28 | 523.28 |
| 04/30/2001 | 525.85 | 530.99 | 524.24 | 526.11 |
| 05/01/2001 | 527.78 | 530.03 | 527.14 | 528.48 |
| 05/02/2001 | 528.42 | 530.99 | 524.57 | 528.04 |
| 05/03/2001 | 532.28 | 533.57 | 529.71 | 531.9 |
| 05/04/2001 | 532.92 | 535.49 | 530.99 | 533.24 |
| 05/08/2001 | 536.14 | 539.03 | 533.24 | 537.42 |
| 05/09/2001 | 540.64 | 546.7 | 540.64 | 546.7 |
| 05/10/2001 | 545.78 | 547.07 | 543.85 | 544.22 |
| 05/11/2001 | 548.99 | 552.85 | 546.42 | 546.42 |
| 05/14/2001 | 548.03 | 552.85 | 542.57 | 546.79 |
| 05/15/2001 | 546.42 | 552.85 | 543.85 | 550.28 |
| 05/16/2001 | 544.37 | 559.28 | 543.85 | 544.63 |
| 05/17/2001 | 561.53 | 573.42 | 561.53 | 562.86 |
| 05/18/2001 | 570.85 | 573.74 | 570.21 | 570.57 |
| 05/21/2001 | 581.14 | 584.99 | 579.85 | 582.42 |
| 05/22/2001 | 582.1 | 587.56 | 581.14 | 584.99 |
| 05/23/2001 | 584.99 | 588.85 | 584.99 | 585.99 |
| 05/25/2001 | 588.21 | 588.21 | 575.99 | 581.37 |
| 05/29/2001 | 578.82 | 578.85 | 572.14 | 578.85 |
| 05/30/2001 | 573.42 | 575.99 | 573.42 | 575.24 |
| 05/31/2001 | 573.42 | 586.28 | 573.42 | 576.28 |
| 06/01/2001 | 584.99 | 584.99 | 578.57 | 584.35 |
| 06/04/2001 | 582.1 | 584.35 | 578.57 | 583.36 |
| 06/05/2001 | 580.49 | 583.71 | 579.85 | 583.71 |
| 06/06/2001 | 584.99 | 593.99 | 584.99 | 593.99 |
| 06/07/2001 | 593.35 | 602.99 | 589.81 | 600.72 |
| 06/08/2001 | 606.85 | 620.99 | 606.79 | 617.14 |
| 06/11/2001 | 618.42 | 619.06 | 609.42 | 610.06 |
| 06/12/2001 | 610.71 | 610.71 | 605.56 | 605.56 |
| 06/13/2001 | 609.42 | 625.17 | 605.24 | 622.28 |
| 06/14/2001 | 621.64 | 624.85 | 614.56 | 621.97 |
| 06/15/2001 | 610.71 | 617.14 | 605.56 | 605.56 |
| 06/18/2001 | 606.53 | 606.53 | 599.14 | 601.71 |
| 06/19/2001 | 602.99 | 613.28 | 599.14 | 607.8 |
| 06/20/2001 | 613.28 | 613.28 | 602.68 | 612.3 |
| 06/25/2001 | 602.99 | 606.21 | 602.99 | 603.83 |
| 06/26/2001 | 602.99 | 620.99 | 602.99 | 619.06 |
| 06/27/2001 | 616.81 | 623.56 | 615.85 | 623.56 |
| 06/28/2001 | 620.99 | 623.56 | 583.71 | 620.93 |
| 06/29/2001 | 623.56 | 629.99 | 617.14 | 629.99 |
| 07/02/2001 | 626.14 | 628.71 | 623.56 | 628.71 |
| 07/03/2001 | 628.71 | 629.99 | 623.56 | 624.21 |
| 07/04/2001 | 624.21 | 624.21 | 608.14 | 611.03 |
| 07/05/2001 | 607.81 | 609.42 | 602.99 | 608.44 |
| 07/06/2001 | 603.64 | 605.56 | 601.71 | 604.58 |
| 07/09/2001 | 601.71 | 606.85 | 600.42 | 603.99 |
| 07/11/2001 | 603.04 | 605.56 | 573.42 | 597.85 |
| 07/12/2001 | 596.56 | 597.85 | 591.42 | 592.41 |
| 07/13/2001 | 591.42 | 592.71 | 588.85 | 591.42 |
| 07/16/2001 | 588.85 | 588.85 | 578.57 | 584.99 |
| 07/17/2001 | 583.99 | 615.57 | 574.71 | 582.71 |
| 07/18/2001 | 576.64 | 577.92 | 570.85 | 571.49 |
| 07/19/2001 | 573.42 | 574.71 | 569.93 | 571.8 |
| 07/20/2001 | 573.42 | 575.99 | 573.1 | 575.99 |
| 07/23/2001 | 574.71 | 578.85 | 573.74 | 575.99 |
| 07/25/2001 | 576.64 | 578.57 | 574.71 | 575.78 |
| 07/26/2001 | 577.28 | 578.57 | 575.35 | 577.28 |
| 07/27/2001 | 578.57 | 587.56 | 578.57 | 584.99 |
| 07/30/2001 | 585.64 | 592.71 | 572.78 | 587.27 |
| 07/31/2001 | 589.49 | 591.42 | 587.56 | 590.14 |
| 08/01/2001 | 593.99 | 597.85 | 592.71 | 593.99 |
| 08/02/2001 | 594.31 | 594.31 | 587.56 | 591.72 |
| 08/03/2001 | 590.78 | 591.42 | 587.56 | 591.07 |
| 08/06/2001 | 588.53 | 591.42 | 586.28 | 590.43 |
| 08/07/2001 | 583.71 | 583.71 | 573.42 | 575.99 |
| 08/08/2001 | 575.35 | 575.35 | 569.24 | 573.42 |
| 08/09/2001 | 571.49 | 572.14 | 566.99 | 570.85 |
| 08/10/2001 | 570.85 | 581.14 | 570.85 | 576.38 |
| 08/13/2001 | 579.46 | 581.14 | 575.99 | 581.14 |
| 08/14/2001 | 583.99 | 585.64 | 583.42 | 583.42 |
| 08/15/2001 | 582.42 | 584.99 | 582.13 | 582.13 |
| 08/16/2001 | 581.14 | 585.96 | 581.14 | 583.42 |
| 08/17/2001 | 581.19 | 583.32 | 579.56 | 579.56 |
| 08/23/2001 | 581.07 | 581.46 | 573.42 | 579.56 |
| 08/24/2001 | 574.39 | 574.71 | 555.78 | 556.76 |
| 08/28/2001 | 566.99 | 579.85 | 566.99 | 574.71 |
| 08/29/2001 | 581.14 | 581.14 | 578.57 | 579.85 |
| 08/30/2001 | 581.14 | 583.71 | 578.57 | 581.14 |
| 08/31/2001 | 582.42 | 586.6 | 578.28 | 584.35 |
| 09/04/2001 | 584.35 | 587.56 | 582.42 | 586.28 |
| 09/05/2001 | 584.99 | 587.86 | 583.39 | 587.56 |
| 09/07/2001 | 588.85 | 588.85 | 584.99 | 586.28 |
| 09/10/2001 | 583.06 | 587.56 | 583.06 | 585.64 |
| 09/11/2001 | 587.56 | 587.56 | 577.92 | 577.92 |
| 09/12/2001 | 563.14 | 574.71 | 563.14 | 570.85 |
| 09/13/2001 | 573.42 | 573.42 | 569.57 | 569.57 |
| 09/14/2001 | 566.99 | 569.76 | 564.42 | 564.42 |
| 09/17/2001 | 561.98 | 563.14 | 555.42 | 557.99 |
| 09/19/2001 | 559.28 | 561.85 | 554.14 | 556.88 |
| 09/20/2001 | 555.42 | 556.66 | 539.35 | 548.99 |
| 09/21/2001 | 543.85 | 548.61 | 539.99 | 545.14 |
| 09/24/2001 | 542.57 | 565.71 | 542.57 | 565.71 |
| 09/25/2001 | 556.71 | 561.85 | 550.28 | 559.28 |
| 09/26/2001 | 556.71 | 575.03 | 556.71 | 575.03 |
| 09/27/2001 | 572.14 | 583.39 | 552.85 | 583.39 |
| 09/28/2001 | 582.42 | 584.99 | 573.74 | 584.99 |
| 10/01/2001 | 587.56 | 587.56 | 565.71 | 579.85 |
| 10/02/2001 | 584.99 | 584.99 | 569.57 | 573.42 |
| 10/03/2001 | 578.24 | 581.14 | 565.71 | 581.14 |
| 10/04/2001 | 582.42 | 584.99 | 578.57 | 581.14 |
| 10/08/2001 | 575.35 | 575.35 | 572.14 | 572.14 |
| 10/09/2001 | 577.92 | 577.92 | 569.57 | 573.42 |
| 10/10/2001 | 572.14 | 578.57 | 572.14 | 578.57 |
| 10/11/2001 | 577.28 | 579.85 | 575.67 | 578.57 |
| 10/12/2001 | 582.42 | 584.99 | 572.14 | 584.99 |
| 10/15/2001 | 578.57 | 578.57 | 573.42 | 578.57 |
| 10/17/2001 | 578.57 | 579.85 | 575.99 | 576.64 |
| 10/18/2001 | 574.71 | 582.42 | 574.71 | 577.28 |
| 10/19/2001 | 597.85 | 597.85 | 575.99 | 578.57 |
| 10/22/2001 | 578.57 | 578.57 | 556.39 | 556.39 |
| 10/23/2001 | 554.14 | 554.78 | 543.85 | 554.78 |
| 10/24/2001 | 548.67 | 563.14 | 548.67 | 560.57 |
| 10/25/2001 | 560.89 | 563.14 | 552.85 | 557.99 |
| 10/26/2001 | 559.28 | 559.28 | 552.85 | 557.35 |
| 10/29/2001 | 557.99 | 557.99 | 547.71 | 550.28 |
| 10/30/2001 | 551.57 | 557.67 | 537.42 | 545.14 |
| 10/31/2001 | 552.85 | 555.42 | 546.74 | 552.85 |
| 11/02/2001 | 555.42 | 555.42 | 548.35 | 554.78 |
| 11/05/2001 | 554.78 | 554.78 | 542.57 | 542.57 |
| 11/06/2001 | 547.71 | 552.85 | 542.57 | 546.42 |
| 11/07/2001 | 552.85 | 552.85 | 546.74 | 552.53 |
| 11/08/2001 | 556.71 | 565.71 | 551.89 | 565.71 |
| 11/09/2001 | 565.71 | 592.06 | 559.92 | 591.42 |
| 11/12/2001 | 591.42 | 591.42 | 575.99 | 578.57 |
| 11/13/2001 | 581.14 | 583.06 | 572.14 | 572.14 |
| 11/14/2001 | 581.14 | 581.14 | 554.14 | 554.14 |
| 11/15/2001 | 559.28 | 575.99 | 559.28 | 561.85 |
| 11/16/2001 | 575.99 | 579.21 | 564.74 | 575.99 |
| 11/19/2001 | 575.99 | 575.99 | 565.71 | 566.99 |
| 11/20/2001 | 566.99 | 575.99 | 563.14 | 575.99 |
| 11/21/2001 | 575.99 | 582.42 | 568.28 | 579.85 |
| 11/22/2001 | 578.57 | 591.1 | 563.46 | 568.28 |
| 11/23/2001 | 569.57 | 569.57 | 559.28 | 565.71 |
| 11/26/2001 | 559.28 | 572.14 | 559.28 | 563.14 |
| 11/27/2001 | 563.14 | 575.99 | 563.14 | 575.99 |
| 11/28/2001 | 577.6 | 578.24 | 566.03 | 568.28 |
| 11/29/2001 | 563.14 | 604.28 | 563.14 | 604.28 |
| 11/30/2001 | 610.71 | 610.71 | 574.71 | 608.14 |
| 12/03/2001 | 604.28 | 604.28 | 572.78 | 583.71 |
| 12/04/2001 | 584.99 | 593.35 | 580.81 | 593.35 |
| 12/05/2001 | 593.99 | 597.85 | 584.99 | 593.35 |
| 12/06/2001 | 601.71 | 601.71 | 586.28 | 590.78 |
| 12/07/2001 | 590.78 | 591.42 | 583.71 | 591.42 |
| 12/10/2001 | 591.42 | 591.74 | 586.28 | 586.28 |
| 12/11/2001 | 586.92 | 587.56 | 581.14 | 584.99 |
| 12/12/2001 | 582.74 | 584.03 | 566.99 | 568.92 |
| 12/13/2001 | 570.53 | 574.71 | 554.14 | 559.28 |
| 12/14/2001 | 560.89 | 560.89 | 538.71 | 548.99 |
| 12/17/2001 | 533.57 | 549.64 | 533.57 | 542.57 |
| 12/18/2001 | 546.42 | 546.42 | 540.64 | 546.42 |
| 12/19/2001 | 545.14 | 545.14 | 533.57 | 533.57 |
| 12/20/2001 | 552.85 | 552.85 | 527.14 | 527.14 |
| 12/21/2001 | 542.57 | 548.03 | 534.85 | 543.85 |
| 12/24/2001 | 536.14 | 538.71 | 536.14 | 536.46 |
| 12/27/2001 | 546.1 | 552.85 | 543.53 | 552.85 |
| 12/28/2001 | 539.99 | 556.71 | 539.99 | 548.99 |
| 12/31/2001 | 550.6 | 565.71 | 550.6 | 565.71 |