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

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 602.5764
CLOSE 602.153

Low

LOW 473.14

High

HIGH 712.92
DATEOPENHIGHLOWCLOSE
01/02/2002547.07555.42547.07552.85
01/03/2002546.42552.53537.42544.17
01/04/2002533.57540.26533.57538.71
01/07/2002537.42537.42520.71520.71
01/08/2002514.28533.57512.99533.24
01/09/2002534.53546.42534.53539.99
01/10/2002546.42548.99542.57546.42
01/11/2002552.85559.92548.99557.99
01/14/2002550.28563.14550.28563.14
01/15/2002564.1564.42557.35563.14
01/16/2002563.14563.14554.78554.78
01/17/2002554.14556.71548.35555.42
01/18/2002555.42555.42543.85545.46
01/21/2002547.71549.32539.99539.99
01/22/2002544.82547.07543.85543.85
01/23/2002546.1548.99542.57542.57
01/24/2002546.42559.28546.1557.99
01/25/2002555.42556.71548.99550.28
01/28/2002552.85571.49552.85561.85
01/29/2002574.39584.35573.74580.17
01/30/2002578.57578.57572.14572.14
01/31/2002575.99604.28575.99604.28
02/01/2002591.74599.14590.14591.42
02/04/2002595.28604.28592.06604.28
02/05/2002592.71597.85592.71595.28
02/06/2002595.92596.24584.99592.06
02/07/2002591.1603.64590.14603.64
02/08/2002603.64603.64591.42593.99
02/11/2002597.85597.85594.64597.85
02/12/2002598.81609.42594.64596.56
02/13/2002610.71610.71592.71596.56
02/14/2002606.21611.03591.42592.71
02/15/2002600.42600.42586.28590.14
02/18/2002592.71592.71587.56591.42
02/19/2002591.1597.53587.56597.53
02/20/2002597.53604.28594.96597.85
02/21/2002600.42602.99593.99599.14
02/22/2002604.28604.28596.56601.71
02/25/2002605.89627.42605.89623.89
02/26/2002625.17632.24617.14624.85
02/27/2002620.03629.35617.78619.71
02/28/2002618.74646.71618.42646.71
03/01/2002648.96670.49648.96669.85
03/04/2002674.67677.89666.64672.42
03/05/2002682.39682.39642.85649.28
03/06/2002642.85644.78636.42636.42
03/07/2002642.85662.14642.85662.14
03/08/2002661.49662.14655.71655.71
03/11/2002658.28659.56656.67659.56
03/12/2002645.42659.56645.42655.71
03/13/2002655.71662.14653.14657.64
03/14/2002649.6661.17649.6656.35
03/15/2002656.99662.14656.99656.99
03/18/2002660.85664.71660.85663.42
03/19/2002658.6664.71655.71661.49
03/20/2002664.71665.99662.46663.42
03/21/2002663.42668.56660.85660.85
03/22/2002656.99664.06656.35662.14
03/25/2002652.17657.31645.42651.85
03/26/2002665.03665.03644.14646.71
03/27/2002655.71655.71645.42649.28
03/28/2002654.74681.42654.74681.42
04/02/2002668.56681.42650.56660.21
04/03/2002655.71667.28655.71659.56
04/04/2002659.56665.35656.03663.1
04/05/2002655.71674.99655.71669.21
04/08/2002679.17682.06668.56682.06
04/09/2002678.85703.28678.85703.28
04/10/2002696.85698.14689.14689.78
04/11/2002694.6694.6676.28676.28
04/12/2002686.89692.99681.42692.99
04/15/2002686.89691.71674.99681.1
04/16/2002694.6695.24678.21690.42
04/17/2002683.67694.28683.67687.85
04/18/2002687.85692.67687.21687.85
04/19/2002695.24695.24683.99687.85
04/22/2002690.1690.1681.42683.99
04/23/2002681.42687.85681.42687.85
04/24/2002681.1696.85681.1690.42
04/25/2002688.17697.49671.46691.06
04/26/2002696.85707.14687.21687.85
04/29/2002687.85699.74687.85691.06
04/30/2002688.49700.39688.49691.71
05/01/2002692.67694.28687.85694.28
05/02/2002695.56712.92695.56703.28
05/03/2002695.56698.14676.28683.99
05/07/2002683.99687.53651.21671.14
05/08/2002674.99680.14665.99671.14
05/09/2002671.14677.24669.21671.14
05/10/2002671.78673.71665.35668.56
05/13/2002662.14665.35655.39655.71
05/14/2002655.39658.92649.28655.06
05/15/2002660.85660.85638.99642.53
05/16/2002649.28659.56642.85656.99
05/17/2002661.17668.56655.71664.06
05/20/2002663.74669.85658.28661.49
05/21/2002657.31674.99657.31669.21
05/22/2002671.46674.03665.99669.85
05/23/2002669.85671.14660.85662.14
05/24/2002659.89663.42659.89662.14
05/27/2002662.46668.56659.56664.71
05/28/2002664.71672.42664.71665.99
05/29/2002656.67665.99656.67660.85
05/30/2002664.71674.99662.46668.56
05/31/2002674.67674.99656.35672.42
06/05/2002672.42677.56662.14671.14
06/06/2002677.56687.85673.06681.42
06/07/2002680.14681.1673.71675.64
06/10/2002676.6683.99676.28683.99
06/11/2002671.14699.1671.14673.71
06/12/2002674.99686.56674.99681.42
06/13/2002683.67691.71683.67684.64
06/14/2002686.24686.24649.92660.21
06/17/2002663.74666.64649.28655.06
06/18/2002656.99658.28651.85651.85
06/19/2002649.28656.99649.28651.85
06/20/2002647.03653.14627.1636.42
06/21/2002636.42645.42632.56632.56
06/24/2002632.56642.85606.85608.78
06/25/2002623.56635.14611.99617.14
06/26/2002597.85625.49584.99625.49
06/27/2002599.14642.85599.14642.21
06/28/2002649.28674.99640.92667.28
07/01/2002663.42668.56656.99668.56
07/02/2002662.14668.56657.64666.64
07/03/2002662.14662.14644.14653.14
07/04/2002653.14662.14644.78654.42
07/05/2002642.85658.28642.85655.71
07/08/2002654.42654.42642.85649.28
07/09/2002649.28651.85636.42640.28
07/10/2002649.28649.28626.14626.14
07/11/2002627.42629.99599.14608.14
07/12/2002613.28617.14582.42591.42
07/15/2002612.64612.64561.85571.49
07/16/2002581.78583.06536.14570.85
07/17/2002557.35606.85557.35589.49
07/18/2002581.14593.35569.57589.49
07/19/2002586.28588.85564.42570.85
07/22/2002561.21593.99539.35545.14
07/23/2002547.07564.42541.92551.57
07/24/2002559.28562.49529.07534.85
07/25/2002527.78567.64527.78553.49
07/26/2002556.71557.35538.71545.14
07/29/2002548.35575.35547.71575.35
07/30/2002617.14617.14549.64575.99
07/31/2002577.28593.99559.92578.57
08/01/2002583.71584.99539.99542.57
08/02/2002545.14556.07536.14541.28
08/05/2002547.07547.71530.99533.57
08/06/2002527.14564.42511.71552.85
08/07/2002546.42559.28533.57546.42
08/08/2002554.14584.99545.14563.78
08/09/2002570.85572.14546.42570.85
08/12/2002580.49580.49538.07563.14
08/13/2002565.71582.42563.14576.64
08/14/2002576.64595.92565.71590.14
08/15/2002565.71610.71565.71604.28
08/16/2002603.64628.06593.99599.14
08/19/2002583.71597.85575.35597.85
08/20/2002596.56596.56578.57581.14
08/21/2002599.14617.14570.85591.42
08/22/2002603.64604.28591.42599.78
08/23/2002604.28612.64599.14604.28
08/27/2002597.21614.56572.78609.42
08/28/2002614.56614.56591.42592.71
08/29/2002592.06614.56584.99588.85
08/30/2002611.35611.35592.06599.14
09/02/2002593.35610.71579.21590.14
09/03/2002577.92584.35552.85557.99
09/04/2002559.28597.85554.14559.28
09/05/2002557.99572.14542.57572.14
09/06/2002583.71584.35556.07575.99
09/09/2002575.99577.28560.57571.49
09/10/2002571.49601.71570.85592.71
09/11/2002588.85593.99580.49591.42
09/12/2002591.42591.42563.78572.14
09/13/2002582.42584.99562.49566.99
09/16/2002539.99581.14539.99571.49
09/17/2002573.42590.14558.64562.49
09/18/2002543.85556.71539.99539.99
09/19/2002565.71565.71533.57534.85
09/20/2002532.28617.14514.28541.28
09/23/2002543.85558.64520.71524.57
09/24/2002524.57527.14508.49520.07
09/25/2002502.71536.78502.71527.14
09/26/2002527.14571.49527.14569.57
09/27/2002574.71582.42556.71581.14
09/30/2002568.28573.42559.28566.99
10/01/2002568.92574.07561.85572.78
10/02/2002584.99584.99565.71570.85
10/03/2002569.57569.57549.64559.28
10/04/2002556.71563.14552.85557.99
10/07/2002539.99557.99539.99549.64
10/08/2002542.57547.71538.07539.99
10/09/2002539.99551.57534.85547.71
10/10/2002536.14555.42536.14551.57
10/11/2002568.28575.35552.85575.35
10/14/2002571.49578.57543.21550.92
10/15/2002556.71592.71556.71582.42
10/16/2002588.85600.42572.14572.14
10/17/2002572.14619.71572.14595.28
10/18/2002595.28611.35566.99587.56
10/21/2002593.35608.14572.14577.28
10/22/2002583.06597.21575.35587.56
10/23/2002568.28610.06568.28588.85
10/24/2002604.28604.28572.14601.71
10/25/2002582.42609.42566.35605.56
10/28/2002604.28610.06587.56603.64
10/29/2002601.06604.92573.42584.99
10/30/2002586.28610.06578.57606.21
10/31/2002606.21615.85578.57584.99
11/01/2002579.85582.42561.85561.85
11/04/2002578.57584.99568.92578.57
11/05/2002579.21597.85569.57578.57
11/06/2002575.99590.14556.07583.06
11/07/2002583.06592.71574.71580.49
11/08/2002584.99584.99564.42572.14
11/11/2002594.64594.64559.28563.14
11/12/2002567.64604.28567.64597.85
11/13/2002595.28602.99591.42595.28
11/14/2002599.14615.85592.71615.85
11/15/2002615.85622.28593.99602.35
11/18/2002604.28606.85593.99600.42
11/19/2002601.06601.06579.85581.14
11/20/2002584.99584.99553.49570.85
11/21/2002553.49590.14553.49582.42
11/22/2002570.85588.85569.57574.71
11/25/2002583.06583.06547.71547.71
11/26/2002548.99561.85547.71555.42
11/27/2002559.28559.28548.35554.78
11/28/2002565.71565.71545.78552.21
11/29/2002556.71571.49536.14548.99
12/02/2002551.57552.85530.99542.57
12/03/2002533.57544.49527.14536.14
12/04/2002489.85571.49489.85556.71
12/05/2002545.78559.28545.78557.35
12/06/2002552.85560.57544.49553.49
12/09/2002550.28559.28545.78554.78
12/10/2002558.64559.92533.57541.28
12/11/2002548.99552.85540.64546.42
12/12/2002543.85550.28537.42545.14
12/13/2002553.49553.49537.42544.49
12/16/2002539.99557.99539.99554.14
12/17/2002550.28550.28500.14505.28
12/18/2002512.99514.28488.57494.35
12/19/2002498.85507.85487.28493.71
12/20/2002494.35496.92475.71481.49
12/23/2002482.14488.57479.57487.92
12/24/2002493.71496.28489.21491.14
12/27/2002493.71493.71473.14473.14
12/30/2002473.14493.71473.14486.64
12/31/2002487.92489.85482.14488.57