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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 549.0602
CLOSE 548.8594

Low

LOW 431.35

High

HIGH 630.31
DATEOPENHIGHLOWCLOSE
01/02/2003487.92500.14487.92498.21
01/03/2003501.42507.85500.14501.42
01/06/2003513.64516.21496.92512.99
01/07/2003511.39514.28500.78509.14
01/08/2003507.85513.64490.17497.57
01/09/2003493.71501.42493.71498.85
01/10/2003506.57515.57499.82510.1
01/13/2003510.42511.07498.85502.07
01/14/2003504.32511.39502.07509.14
01/15/2003513.64513.64506.57510.1
01/16/2003510.1510.1494.67503.35
01/17/2003502.07511.71497.24504.96
01/20/2003501.74502.71496.6498.85
01/21/2003503.67503.67484.71497.57
01/22/2003501.42501.42488.57491.78
01/23/2003491.78492.74487.6489.21
01/24/2003488.89508.17464.14479.89
01/27/2003475.71484.07450463.82
01/28/2003479.89479.89452.57457.71
01/29/2003439.71456.74431.35448.07
01/30/2003454.49454.49441444.53
01/31/2003439.71456.42439.71443.57
02/03/2003452.89472.49450467.99
02/04/2003466.39473.46460.92469.92
02/05/2003469.28472.49450469.92
02/06/2003463.49472.82450457.07
02/07/2003454.17475.71454.17471.53
02/10/2003471.21476.67453.85458.35
02/11/2003469.92472.17456.74469.28
02/12/2003469.28476.99453.85457.07
02/13/2003470.57470.57452.89457.07
02/14/2003455.14463.17448.71450.64
02/17/2003473.14477.32453.21470.24
02/18/2003450478.28450471.53
02/19/2003476.35478.28462.21464.78
02/20/2003469.92479.89466.39475.71
02/21/2003469.28482.14462.85482.14
02/24/2003482.14505.92476.99478.6
02/25/2003478.92484.71470.89474.74
02/26/2003477.32477.32450459.64
02/27/2003450.32474.74450.32470.24
02/28/2003467.67496.28465.1494.99
03/03/2003494.03496.28481.49491.46
03/04/2003494.99498.53479.57486.32
03/05/2003476.67494.03476.67481.49
03/06/2003483.42491.14475.71482.14
03/07/2003476.99481.49469.28476.35
03/10/2003479.24496.28478.28488.57
03/11/2003493.71499.82484.71499.82
03/12/2003498.85502.07484.71488.57
03/13/2003485.99497.89483.42488.57
03/14/2003494.35501.42485.67485.67
03/17/2003487.28507.85483.42498.21
03/18/2003504.32510.42498.21501.74
03/19/2003503.35511.39492.1497.57
03/20/2003487.92514.28487.6511.07
03/21/2003513.64527.46507.85511.39
03/24/2003517.82517.82497.24498.53
03/25/2003502.39513.64498.85507.85
03/26/2003514.28519.74509.14512.35
03/27/2003500.78513.96500.46507.85
03/28/2003507.53520.71504.32510.42
03/31/2003510.42510.42483.74493.71
04/01/2003507.85512.35487.92500.14
04/02/2003511.71525.21504.64520.07
04/03/2003516.53528.1509.14521.67
04/04/2003522.32533.24520.71529.39
04/07/2003520.71562.17520.71557.99
04/08/2003550.28553.17539.03544.17
04/09/2003561.85561.85539.99551.24
04/10/2003546.42559.28546.42554.14
04/11/2003553.49569.57553.49560.57
04/14/2003567.64567.64551.57561.53
04/15/2003564.42575.67551.57560.24
04/16/2003563.14563.14548.99552.21
04/17/2003552.21561.85551.57559.28
04/22/2003578.57578.57550.28552.53
04/23/2003554.46570.21554.46563.14
04/24/2003561.85565.71554.78558.32
04/25/2003557.03567.64552.85559.28
04/28/2003559.28571.82553.82569.57
04/29/2003573.1577.92566.67569.57
04/30/2003565.71579.21560.89579.21
05/01/2003576.96579.85570.85576.32
05/02/2003576.32586.92575.35586.92
05/06/2003582.1587.89566.99574.71
05/07/2003574.07574.07562.49568.6
05/08/2003562.49566.67542.89552.53
05/09/2003557.35564.42548.03557.67
05/12/2003566.03566.03548.35554.78
05/13/2003554.78563.46552.21555.42
05/14/2003557.99557.99547.71551.57
05/15/2003552.85555.42547.71552.53
05/16/2003551.24570.53550.28557.03
05/19/2003552.21559.6546.42552.85
05/20/2003552.53564.1552.53559.92
05/21/2003560.89561.85553.17556.07
05/22/2003556.39576.64552.53561.21
05/23/2003550.6559.28548.99550.6
05/27/2003542.24577.28542.24558.64
05/28/2003548.35578.57548.03566.03
05/29/2003576.64576.64561.53562.49
05/30/2003564.1578.57539.99578.57
06/02/2003574.71586.28570.53585.31
06/03/2003584.99584.99568.6574.71
06/04/2003562.82573.74562.82566.35
06/05/2003572.14591.42571.82582.74
06/06/2003584.99611.99573.1588.21
06/09/2003578.57591.42566.99581.14
06/10/2003573.42589.49573.42581.14
06/11/2003565.71584.03565.71581.78
06/12/2003588.85597.85578.57584.99
06/13/2003584.67584.99575.99577.92
06/16/2003568.92578.24566.67570.53
06/17/2003572.14572.14561.21565.39
06/18/2003559.28570.21559.28565.71
06/19/2003565.39566.35529.71559.28
06/20/2003550.6564.42550.6561.85
06/23/2003565.71565.71547.39548.99
06/24/2003532.6559.28532.6543.85
06/25/2003552.21552.21528.42541.92
06/26/2003537.1551.57537.1546.42
06/27/2003546.74552.53540.96549.32
06/30/2003549.64559.28545.14546.1
07/01/2003546.74553.17540.32545.78
07/02/2003553.49561.21540.64543.85
07/03/2003530.35555.42530.35555.42
07/04/2003550.92556.07550.28554.78
07/07/2003553.49564.74550.6557.35
07/08/2003557.67574.39557.03565.07
07/09/2003565.07573.1553.17560.57
07/10/2003560.89570.21549.32562.17
07/11/2003563.14567.96557.99563.46
07/14/2003562.82575.99542.89572.46
07/15/2003565.71570.53560.89566.99
07/16/2003572.46572.46541.6552.85
07/17/2003552.85559.28540.64540.64
07/18/2003540.64561.85540.64557.99
07/21/2003557.67557.67549.32551.57
07/22/2003551.57552.85548.67550.92
07/23/2003557.99557.99545.14552.85
07/24/2003552.85564.42552.53557.99
07/25/2003552.85557.67552.85555.42
07/28/2003552.85563.14537.42537.42
07/29/2003551.57556.71547.07555.74
07/30/2003557.35563.46553.17559.28
07/31/2003577.92577.92546.74557.03
08/01/2003562.49574.39544.17549.64
08/04/2003560.57560.57531.32552.85
08/05/2003552.85561.85551.57554.78
08/06/2003553.49553.49539.99542.89
08/07/2003542.57549.64523.28537.74
08/08/2003537.42543.53536.14540.64
08/11/2003546.42551.57541.92548.99
08/12/2003549.96556.07541.6546.42
08/13/2003546.74557.35546.74551.57
08/14/2003563.46571.17556.71567.32
08/15/2003571.82575.99569.89571.17
08/18/2003574.07574.07567.64570.53
08/19/2003570.53574.39566.99568.28
08/20/2003569.89583.06567.32575.99
08/21/2003567.32589.17567.32585.31
08/22/2003584.67584.99575.35578.57
08/26/2003583.39584.03566.03573.74
08/27/2003572.78578.57569.89574.71
08/28/2003578.57604.28578.57586.92
08/29/2003596.24597.53584.99591.42
09/01/2003592.71606.53592.71600.42
09/02/2003600.74610.71597.21608.14
09/03/2003610.06624.85605.24619.71
09/04/2003613.6630.31610.71616.81
09/05/2003628.39629.99600.74602.35
09/08/2003578.57619.06578.57602.99
09/09/2003593.67597.85591.74597.85
09/10/2003599.14601.06588.53597.85
09/11/2003587.89606.85587.89595.28
09/12/2003604.28604.28592.06595.28
09/15/2003599.46604.28591.42601.71
09/16/2003600.1605.24596.56603.64
09/17/2003606.53609.74593.03600.74
09/18/2003601.06616.17599.78615.21
09/19/2003610.71624.85600.42610.06
09/22/2003599.78609.1591.42605.56
09/23/2003600.42610.39591.42606.21
09/24/2003606.21608.14593.99607.81
09/25/2003607.81613.28565.71604.6
09/26/2003606.85606.85587.89601.71
09/29/2003596.89602.67591.42597.53
09/30/2003610.39610.39575.99586.28
10/01/2003586.28586.28570.85576.96
10/02/2003584.99584.99566.35578.57
10/03/2003578.57581.46571.17578.24
10/06/2003578.24580.49572.14574.71
10/07/2003570.85576.96568.6574.71
10/08/2003575.99584.99575.99581.14
10/09/2003579.85584.35575.99581.78
10/10/2003576.32582.42576.32576.96
10/13/2003582.1591.1577.28589.17
10/14/2003590.46591.42583.06584.35
10/15/2003585.96592.71580.81591.74
10/16/2003581.14592.71581.14591.74
10/17/2003597.85604.92594.64601.71
10/20/2003602.99603.96595.28597.85
10/21/2003594.64603.64592.71598.49
10/22/2003595.28601.39592.71595.92
10/23/2003592.71592.71579.85587.24
10/24/2003592.71592.71578.57589.49
10/27/2003592.06595.92578.57579.85
10/28/2003588.85588.85574.07577.6
10/29/2003580.49591.42578.57581.14
10/30/2003585.31598.49579.85585.96
10/31/2003584.03594.31581.14591.42
11/03/2003591.42595.28578.57579.85
11/04/2003584.99584.99578.89581.14
11/05/2003581.14584.67579.53580.17
11/06/2003585.96595.92581.78589.17
11/07/2003591.1598.81590.46596.56
11/10/2003584.99602.99584.99594.96
11/11/2003593.35600.1591.42596.56
11/12/2003591.74602.67591.74599.14
11/13/2003597.85604.28593.99595.28
11/14/2003595.6605.24591.74602.35
11/17/2003602.99602.99593.67601.71
11/18/2003601.71606.21599.78604.28
11/19/2003605.56606.21592.71601.71
11/20/2003609.1609.1589.49592.71
11/21/2003591.42592.71584.03591.42
11/24/2003604.28604.28585.96586.28
11/25/2003594.64594.64581.46583.06
11/26/2003578.57588.21578.57583.39
11/27/2003583.39587.89570.21573.42
11/28/2003575.99578.57568.92570.53
12/01/2003570.53573.1564.42568.92
12/02/2003563.14570.85561.53564.42
12/03/2003564.42571.49564.42568.92
12/04/2003560.57573.1560.57566.03
12/05/2003567.32569.57562.82567.32
12/08/2003568.28570.53565.71566.35
12/09/2003567.96571.17557.67560.89
12/10/2003552.85560.24540.64541.6
12/11/2003546.42550.6540.96549.32
12/12/2003548.99550.6544.17547.71
12/15/2003550.28550.92541.6545.14
12/16/2003545.14548.99534.85538.71
12/17/2003549.32549.32531.64533.89
12/18/2003533.89537.42528.1533.57
12/19/2003532.28536.46521.99523.6
12/22/2003521.99541.28521.99533.57
12/23/2003540.96546.1536.14546.1
12/24/2003540.32542.57533.57542.57
12/29/2003533.57549.64533.57543.85
12/30/2003565.39565.39543.85548.67
12/31/2003554.46557.03545.46548.67