BNZL.L: Bunzl plc Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 571.5963

CLOSE 571.0348

Low

LOW 513.96

High

HIGH 635.14

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	556.71	556.71	544.17	545.46
01/05/2004	556.39	556.39	538.71	549.32
01/06/2004	565.71	565.71	531.96	540.64
01/07/2004	551.24	551.24	525.21	528.1
01/08/2004	528.1	533.89	527.46	532.28
01/09/2004	530.35	533.57	524.24	525.53
01/12/2004	525.53	525.53	513.96	521.03
01/13/2004	527.14	529.39	523.28	528.42
01/14/2004	521.03	529.39	521.03	527.14
01/15/2004	519.1	530.03	515.57	528.1
01/16/2004	526.82	541.92	526.82	541.28
01/19/2004	539.99	548.99	539.99	543.85
01/20/2004	543.85	543.85	537.42	538.39
01/21/2004	537.1	545.14	532.6	535.17
01/22/2004	535.49	540.32	532.6	539.99
01/23/2004	538.71	552.85	538.71	549.64
01/26/2004	552.53	552.53	546.42	548.03
01/27/2004	552.85	555.74	549.32	550.28
01/28/2004	551.89	552.85	546.74	549.64
01/29/2004	541.92	569.57	541.92	564.74
01/30/2004	564.1	566.35	559.28	559.28
02/02/2004	567.32	567.32	555.42	561.85
02/03/2004	559.28	563.78	552.53	555.1
02/04/2004	552.85	557.99	550.92	554.46
02/05/2004	555.74	559.28	549.96	551.89
02/06/2004	559.28	559.6	550.6	554.46
02/09/2004	561.21	561.85	555.42	557.67
02/10/2004	557.67	559.92	553.82	556.71
02/11/2004	574.71	574.71	559.6	566.35
02/12/2004	566.99	578.57	565.71	574.39
02/13/2004	571.82	574.71	568.92	570.85
02/16/2004	571.17	581.46	571.17	578.57
02/17/2004	579.85	587.24	573.1	573.42
02/18/2004	571.49	573.42	568.6	570.21
02/19/2004	570.21	578.57	565.71	575.99
02/20/2004	572.14	577.28	565.71	575.35
02/23/2004	574.71	579.85	567.32	574.39
02/24/2004	574.07	574.71	563.46	573.74
02/25/2004	575.03	575.99	562.49	567.96
02/26/2004	564.42	575.67	562.82	570.85
02/27/2004	572.14	575.99	567.32	573.42
03/01/2004	574.71	578.24	570.53	576.96
03/02/2004	569.57	583.06	569.57	580.17
03/03/2004	587.89	588.21	576.96	587.56
03/04/2004	559.28	602.35	559.28	599.46
03/05/2004	597.85	602.99	595.6	598.17
03/08/2004	598.17	602.99	595.92	601.71
03/09/2004	602.99	609.74	596.24	603.64
03/10/2004	604.28	604.28	584.99	597.85
03/11/2004	591.74	593.35	583.39	592.06
03/12/2004	591.42	592.71	581.78	592.71
03/15/2004	591.74	597.85	588.21	593.35
03/16/2004	597.85	597.85	586.28	595.28
03/17/2004	596.56	613.28	584.35	594.64
03/18/2004	579.85	599.78	579.85	592.71
03/19/2004	593.99	614.56	593.99	608.46
03/22/2004	604.28	614.56	604.28	612.64
03/23/2004	614.89	614.89	605.56	608.78
03/24/2004	608.78	609.42	600.74	606.53
03/25/2004	603.64	605.56	593.99	602.03
03/26/2004	602.03	605.24	568.28	578.24
03/29/2004	571.49	590.78	571.49	588.85
03/30/2004	588.85	588.85	581.14	582.74
03/31/2004	583.71	587.56	569.57	580.81
04/01/2004	588.53	588.53	579.53	581.46
04/02/2004	588.21	588.21	568.6	575.67
04/05/2004	583.71	583.71	575.67	578.89
04/06/2004	584.99	584.99	574.71	577.6
04/07/2004	578.89	580.17	573.42	577.92
04/08/2004	576.96	578.57	575.35	577.28
04/13/2004	576.64	584.99	576.64	581.78
04/14/2004	581.78	581.78	575.03	578.57
04/15/2004	582.42	592.06	582.42	590.14
04/16/2004	590.14	597.21	586.28	593.99
04/19/2004	593.99	600.74	590.78	599.78
04/20/2004	605.56	605.56	596.24	600.42
04/21/2004	600.74	604.28	595.92	601.39
04/22/2004	597.85	605.24	595.6	601.71
04/23/2004	604.28	622.28	603.96	610.71
04/26/2004	616.49	616.49	610.39	612.31
04/27/2004	611.99	616.17	610.71	614.56
04/28/2004	623.56	623.56	602.03	613.92
04/29/2004	613.28	613.28	606.85	609.42
04/30/2004	606.85	611.99	598.49	605.89
05/04/2004	606.85	615.85	600.42	611.99
05/05/2004	611.99	611.99	600.42	606.85
05/06/2004	607.81	608.14	594.96	597.53
05/07/2004	604.6	604.6	590.78	595.92
05/10/2004	583.06	600.1	583.06	596.56
05/11/2004	595.28	617.14	595.28	614.56
05/12/2004	613.28	619.71	610.71	617.14
05/13/2004	618.42	625.17	614.89	624.53
05/14/2004	625.81	625.81	609.42	614.89
05/17/2004	615.53	619.71	609.42	618.74
05/18/2004	618.42	625.17	618.42	623.56
05/19/2004	620.35	635.14	620.35	623.24
05/20/2004	616.81	617.14	596.56	610.06
05/21/2004	610.71	610.71	599.14	602.67
05/24/2004	603.64	604.6	598.81	599.78
05/25/2004	594.64	597.85	592.06	592.06
05/26/2004	586.28	600.74	586.28	598.49
05/27/2004	600.42	600.42	592.06	595.6
05/28/2004	590.46	597.53	589.17	590.14
06/01/2004	587.89	595.28	587.24	591.1
06/02/2004	592.39	602.35	592.06	598.17
06/03/2004	592.71	596.56	588.85	592.71
06/04/2004	593.99	598.17	590.14	591.74
06/07/2004	597.53	604.92	595.6	602.03
06/08/2004	602.35	604.92	598.81	603.31
06/09/2004	607.81	607.81	600.42	603.96
06/10/2004	603.96	604.28	598.17	602.99
06/11/2004	599.14	600.74	591.74	596.56
06/14/2004	599.14	601.71	593.35	594.31
06/15/2004	594.31	600.42	594.31	597.21
06/16/2004	597.85	600.74	594.31	596.89
06/17/2004	599.78	600.74	590.78	593.03
06/18/2004	594.96	601.71	594.96	595.92
06/21/2004	595.92	596.89	590.78	594.96
06/22/2004	588.85	597.21	588.85	593.99
06/23/2004	587.56	597.53	587.56	593.99
06/24/2004	597.53	597.53	587.24	589.81
06/25/2004	589.81	590.46	579.21	582.74
06/28/2004	581.46	592.71	580.49	590.14
06/29/2004	592.71	596.56	583.39	593.67
06/30/2004	594.96	595.28	586.92	591.1
07/01/2004	604.28	604.28	585.64	587.56
07/02/2004	588.85	588.85	580.49	582.74
07/05/2004	584.03	587.56	582.42	583.71
07/06/2004	582.1	583.71	576.32	580.17
07/07/2004	580.17	588.53	578.57	583.71
07/08/2004	581.14	583.71	578.57	582.42
07/09/2004	579.85	583.71	574.71	577.92
07/12/2004	580.17	584.99	577.6	578.89
07/13/2004	572.14	582.74	572.14	577.92
07/14/2004	577.92	579.21	569.24	575.35
07/15/2004	573.1	582.42	569.24	569.89
07/16/2004	569.89	580.17	569.57	572.46
07/19/2004	570.21	575.67	566.99	569.24
07/20/2004	575.03	576.64	567.64	573.1
07/21/2004	595.28	595.28	572.78	574.07
07/22/2004	567.64	577.6	564.42	564.42
07/23/2004	565.71	572.14	563.14	565.07
07/26/2004	570.85	570.85	562.49	563.78
07/27/2004	571.49	571.49	562.49	565.39
07/28/2004	572.14	573.1	549.96	563.14
07/29/2004	566.99	569.89	560.57	566.35
07/30/2004	565.71	566.99	559.28	565.71
08/02/2004	563.14	570.85	563.14	568.92
08/03/2004	570.53	574.71	560.24	565.39
08/04/2004	565.71	569.57	561.53	566.67
08/05/2004	568.28	570.85	567.96	569.57
08/06/2004	568.92	569.57	560.24	564.74
08/09/2004	561.53	566.99	552.53	554.46
08/10/2004	554.14	561.85	551.89	552.85
08/11/2004	552.85	563.14	552.21	559.92
08/12/2004	565.71	565.71	557.99	558.64
08/13/2004	572.14	572.14	550.28	555.42
08/16/2004	557.99	557.99	549.96	552.53
08/17/2004	552.53	552.53	546.74	548.03
08/18/2004	539.99	542.57	525.85	537.42
08/19/2004	539.99	542.57	533.57	537.1
08/20/2004	537.42	543.21	536.78	539.99
08/23/2004	546.42	549.64	537.1	548.99
08/24/2004	548.99	554.78	545.78	551.89
08/25/2004	553.17	556.39	546.42	549.96
08/26/2004	551.24	555.74	548.99	554.14
08/27/2004	555.42	559.28	549.96	554.78
08/31/2004	552.85	552.85	541.92	545.14
09/01/2004	548.67	552.21	539.99	549.64
09/02/2004	547.07	558.64	542.57	555.42
09/03/2004	554.14	559.6	554.14	558.64
09/06/2004	557.35	559.6	555.1	556.39
09/07/2004	555.42	557.35	554.14	556.71
09/08/2004	559.28	563.14	556.39	557.35
09/09/2004	554.46	561.85	553.17	555.42
09/10/2004	554.14	559.6	549.96	550.28
09/13/2004	552.21	556.07	548.99	551.24
09/14/2004	551.24	556.07	548.99	551.89
09/15/2004	550.6	552.85	540.64	544.82
09/16/2004	543.53	548.67	543.53	545.46
09/17/2004	545.46	550.28	530.99	549.32
09/20/2004	544.82	548.67	537.42	544.17
09/21/2004	542.89	547.71	536.78	538.39
09/22/2004	538.07	540.64	535.82	538.07
09/23/2004	532.28	538.39	532.28	537.42
09/24/2004	546.42	546.42	536.46	539.03
09/27/2004	537.42	541.92	535.82	539.35
09/28/2004	541.92	542.57	538.71	542.24
09/29/2004	547.07	547.07	541.92	541.92
09/30/2004	549.96	550.28	533.89	535.17
10/01/2004	533.89	548.03	531.64	542.57
10/04/2004	540.96	549.96	540.96	548.35
10/05/2004	548.35	550.6	534.53	545.14
10/06/2004	543.21	552.21	543.21	552.21
10/07/2004	559.28	565.07	552.85	553.49
10/08/2004	552.85	554.78	546.74	549.32
10/11/2004	550.6	554.46	546.74	553.49
10/12/2004	549.32	554.78	545.78	545.78
10/13/2004	550.6	556.07	539.99	547.07
10/14/2004	550.6	550.6	527.14	546.42
10/15/2004	546.42	546.74	530.03	535.17
10/18/2004	535.17	545.46	534.53	539.99
10/19/2004	537.42	552.85	537.42	541.6
10/20/2004	541.28	546.74	534.21	538.71
10/21/2004	534.85	546.1	534.85	540.64
10/22/2004	540.64	544.49	538.71	539.99
10/25/2004	539.99	543.53	533.89	539.03
10/26/2004	543.85	543.85	534.85	539.35
10/27/2004	538.39	544.82	536.46	542.57
10/28/2004	549.32	551.24	535.82	536.14
10/29/2004	542.57	542.57	530.35	533.38
11/01/2004	531.96	543.85	527.78	542.57
11/02/2004	546.74	546.74	542.57	544.29
11/03/2004	547.07	553.49	546.74	549.37
11/04/2004	554.46	558.96	550.6	557.03
11/05/2004	562.17	570.85	557.99	565.62
11/08/2004	568.28	576.64	568.28	575.31
11/09/2004	575.03	579.53	567.64	570.53
11/10/2004	570.53	580.17	570.53	577.4
11/11/2004	577.28	581.14	571.82	578.04
11/12/2004	577.28	581.78	577.28	581.78
11/15/2004	582.42	589.81	582.42	586.28
11/16/2004	588.85	588.85	583.68	583.68
11/17/2004	578.57	581.14	572.14	574.9
11/18/2004	570.53	587.24	569.57	583.71
11/19/2004	584.35	588.85	576.96	581.79
11/22/2004	576.32	581.78	572.14	579.85
11/23/2004	578.57	584.67	577.28	583.06
11/24/2004	588.21	588.21	574.39	576.32
11/25/2004	579.85	584.35	578.89	580.7
11/26/2004	580.49	584.99	577.92	584.99
11/29/2004	575.67	583.39	574.71	581.46
11/30/2004	579.85	581.46	573.42	574.07
12/01/2004	574.07	576.32	568.92	571.85
12/02/2004	574.71	574.71	563.14	574.57
12/03/2004	566.35	571.17	561.85	563.14
12/06/2004	566.67	569.24	563.14	565.89
12/07/2004	568.6	576.32	563.46	572.01
12/08/2004	570.85	574.39	569.57	570.53
12/09/2004	572.78	573.74	554.14	567.96
12/10/2004	572.78	574.39	566.67	567.42
12/13/2004	569.57	572.46	566.99	569.24
12/14/2004	571.49	571.49	566.03	566.49
12/15/2004	568.28	568.28	561.53	563.14
12/16/2004	563.46	565.71	556.71	561.92
12/17/2004	563.46	568.28	557.35	559.19
12/20/2004	559.92	562.82	559.6	560.57
12/21/2004	563.46	563.46	558.96	561.32
12/22/2004	565.71	565.71	548.99	562.49
12/23/2004	564.74	564.74	556.39	560.24
12/24/2004	557.35	562.49	546.42	557.49
12/29/2004	559.28	565.71	558.32	560.24
12/30/2004	564.42	564.42	557.03	560.11
12/31/2004	557.35	561.85	555.1	558.64

Menu

Create your free account now!

BNZL.L: Bunzl plc Historical Data

2004 Historical Chart

Average

Low

High