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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 594.0013
CLOSE 594.0222

Low

LOW 483

High

HIGH 709.71
DATEOPENHIGHLOWCLOSE
01/04/2005560.57571.82560.57567.56
01/05/2005514.6574.07514.6572.46
01/06/2005577.6580.17572.14575.8
01/07/2005573.42582.1573.42579.4
01/10/2005577.28581.14574.07579.21
01/11/2005581.14582.42574.71577.88
01/12/2005579.21579.21567.32568.92
01/13/2005574.07580.81570.53577.28
01/14/2005579.21584.99578.89583.06
01/17/2005583.71584.67575.67580.12
01/18/2005582.74584.03576.96580.17
01/19/2005586.28586.28576.96582.1
01/20/2005573.74583.71573.74582.42
01/21/2005584.99584.99577.28579.21
01/24/2005581.14581.14565.71576.64
01/25/2005578.57581.78574.07574.07
01/26/2005572.14577.92570.21573.42
01/27/2005569.89575.67567.96572.46
01/28/2005570.85577.28568.28569.89
01/31/2005572.14574.39568.6570.21
02/01/2005573.74577.28570.53572.78
02/02/2005579.21579.53573.1577.92
02/03/2005577.92583.06577.6581.46
02/04/2005583.39600.1583.39595.28
02/07/2005595.92601.39594.64597.85
02/08/2005599.14612.96597.21612.96
02/09/2005614.56614.56606.21609.42
02/10/2005609.42615.21603.64612.96
02/11/2005613.28619.06610.71618.1
02/14/2005620.35620.35615.85620.03
02/15/2005619.71622.28613.6619.06
02/16/2005620.67620.67606.21607.81
02/17/2005608.14611.99606.21607.49
02/18/2005606.21611.35601.06608.78
02/21/2005606.85607.17601.39602.35
02/22/2005605.56611.99597.21608.46
02/23/2005606.85613.92596.24599.14
02/24/2005588.85609.74588.85602.35
02/25/2005605.89616.49585.96604.28
02/28/2005642.85676.92642.85643.17
03/01/2005649.28661.49645.42657.96
03/02/2005657.64661.17649.28651.21
03/03/2005653.14686.89653.14678.85
03/04/2005678.85682.06674.35676.28
03/07/2005683.67691.71678.85683.83
03/08/2005690.42690.42671.46683.99
03/09/2005681.42688.81678.85683.35
03/10/2005676.6693.64657.64676.92
03/11/2005677.56678.85668.89671.46
03/14/2005668.56675.96665.99667.92
03/15/2005670.49674.03662.14672.42
03/16/2005672.42676.92662.14671.14
03/17/2005675.64687.21668.56684.31
03/18/2005681.42683.99676.28683.03
03/21/2005679.49683.35677.56682.06
03/22/2005679.49683.35671.14677.56
03/23/2005674.35680.14664.71673.06
03/24/2005672.42675.64667.28671.78
03/29/2005671.14671.14660.85667.28
03/30/2005667.28670.49662.14665.35
03/31/2005665.35670.49662.78664.71
04/01/2005664.06677.56664.06672.42
04/04/2005673.71677.56668.56673.71
04/05/2005677.56686.56676.28681.42
04/06/2005679.49682.09662.14677.56
04/07/2005678.21693.64677.56690.42
04/08/2005691.71695.56683.99694.28
04/11/2005691.06695.56689.78693.64
04/12/2005689.78691.71686.56687.21
04/13/2005687.21696.21686.56691.71
04/14/2005685.28691.06683.35687.21
04/15/2005685.28694.92677.56694.28
04/18/2005680.14685.92678.21681.42
04/19/2005685.92686.56671.78682.71
04/20/2005682.71684.64673.06682.71
04/21/2005682.71682.71678.21681.42
04/22/2005689.78689.78680.78687.21
04/25/2005689.14689.78682.06687.21
04/26/2005684.64689.78681.42686.56
04/27/2005681.42691.71673.06673.71
04/28/2005673.06673.06648.64655.06
04/29/2005651.21660.85642.85651.85
05/03/2005656.99656.99646.06651.85
05/04/2005642.85643.49635.14640.28
05/05/2005642.85645.42637.71644.14
05/06/2005649.28656.99646.06655.06
05/09/2005655.06662.78649.28660.85
05/10/2005660.85668.56656.99667.92
05/11/2005669.85672.42665.99668.56
05/12/2005668.56675.64667.28674.35
05/13/2005674.35675.64671.14671.78
05/16/2005674.35674.35669.21674.35
05/17/2005673.71683.35673.71680.14
05/18/2005687.21687.21675.64686.56
05/19/2005686.56686.56681.42683.35
05/20/2005683.35687.21682.71685.92
05/23/2005690.42690.42682.06685.92
05/24/2005689.14689.14682.71686.56
05/25/2005687.85689.78681.42684.64
05/26/2005687.21695.56685.28691.06
05/27/2005687.21690.42676.28684.64
05/31/2005688.49692.99682.06691.71
06/01/2005694.28700.71687.21698.78
06/02/2005694.92709.71694.92700.71
06/03/2005697.49702.64697.49698.78
06/06/2005548548517.5536
06/07/2005534538524536
06/08/2005535.5535.5528.5531
06/09/2005528532.5522.5529.5
06/10/2005531533524526
06/13/2005530530523.5529
06/14/2005528530524527
06/15/2005529.5529.5518.5520
06/16/2005525525516.5518
06/17/2005522530510.5510.5
06/20/2005512.5519.5510.5519.5
06/21/2005523524518521.5
06/22/2005519521.5514516.18
06/23/2005522.5523511.5516.5
06/24/2005515520515519
06/27/2005522522510.5513.5
06/28/2005516.5516.5505.5508.5
06/29/2005515515508.5512
06/30/2005513523507.5521
07/01/2005522.5532.5518.5529.5
07/04/2005527529520523.5
07/05/2005526528522522.5
07/06/2005525530524527.5
07/07/2005523527.5483519.5
07/08/2005527528520.5525.5
07/11/2005532536524525.5
07/12/2005524528522522
07/13/2005525530.5520527
07/14/2005531533.5527529
07/15/2005532532527528
07/18/2005528531.5522.5526
07/19/2005524527.5518519.5
07/20/2005522.5532519528.5
07/21/2005533533521.5530.5
07/22/2005532532522527
07/25/2005529.5529.5520523
07/26/2005525525517.5518.5
07/27/2005519520.5517.5519
07/28/2005522522513519
07/29/2005520523517.5521.5
08/01/2005523.5525519525
08/02/2005522.5523517523
08/03/2005522526521.5524
08/04/2005522527512524.5
08/05/2005524.5537522522
08/08/2005525525510.5521.5
08/09/2005521525518525
08/10/2005525.5529.5523.5527
08/11/2005524527524524.5
08/12/2005524527521.5523.5
08/15/2005523.5523.5515517
08/16/2005516521516520.5
08/17/2005521.5521.5511514
08/18/2005516.5519513.5516
08/19/2005515521509519
08/22/2005516.5527516.5523.5
08/23/2005525532520529.5
08/24/2005526.5531526.5530
08/25/2005526.5530522.5528
08/26/2005526.5531.5526.5529
08/29/2005529529529529
08/30/2005522553.5522548
08/31/2005546550543545.5
09/01/2005549.5562.5523.5555
09/02/2005555564553563
09/05/2005563.5568.5550.5553
09/06/2005555571.5553570
09/07/2005574577.5569571.5
09/08/2005569.5573567568
09/09/2005568570565568.5
09/12/2005568.5577.5568.5575
09/13/2005573576.5568568.5
09/14/2005570.5571.5565569
09/15/2005571573.5565.5567.5
09/16/2005564572.5561.5567.5
09/19/2005568.5570.5565565.5
09/20/2005566569565566.5
09/21/2005560.5566556561.5
09/22/2005562.5564.5553.5558
09/23/2005558564.5554562
09/26/2005568570560.5565
09/27/2005561.5568558.5559
09/28/2005560564559.5562
09/29/2005564566.5558560
09/30/2005565.5571.5564.5568
10/03/2005570574.5567.5572.5
10/04/2005575577569.5575.5
10/05/2005570.5575570573
10/06/2005568572566568.5
10/07/2005569572565.5570
10/10/2005569577.5569573
10/11/2005571.5584571.5582.5
10/12/2005580581568571
10/13/2005570574556558.5
10/14/2005561.5573.5559569.5
10/17/2005574574558.5558.5
10/18/2005557562556560
10/19/2005554.5554.5541546
10/20/2005557557536540
10/21/2005534.5550532.5546
10/24/2005548548539546
10/25/2005548.5551.5544548.5
10/26/2005575575545561
10/27/2005556560554558.5
10/28/2005559.5561.5549.5558
10/31/2005563570561565
11/01/2005567573.5565.5572.5
11/02/2005574576568.5575
11/03/2005579.5582573578
11/04/2005580584.5577582.5
11/07/2005582.5587.5571585
11/08/2005589598.5586596
11/09/2005600600592593
11/10/2005595599589598
11/11/2005605.5605.5589.5593.5
11/14/2005596.5601594599.5
11/15/2005597599588.5593.5
11/16/2005591591580581.5
11/17/2005599599582.5588
11/18/2005593596589.5593.5
11/21/2005594597584.5587
11/22/2005614.5614.5589590
11/23/2005589594582.5592
11/24/2005589.5601.5589.5596.5
11/25/2005598.5604598602
11/28/2005603.5615593.5595
11/29/2005590602590600
11/30/2005601.5611594.5594.5
12/01/2005599.5612.5598605
12/02/2005611615.5604609.5
12/05/2005600.5609.5590.5606.5
12/06/2005609610.5602607.5
12/07/2005602609.5593605
12/08/2005600.5604593.5596.5
12/09/2005602.5608578.5592.5
12/12/2005596613.5594.5605.5
12/13/2005603.5611602.5604.5
12/14/2005609.5609.5595597.5
12/15/2005595609594602
12/16/2005610619.5605617.5
12/19/2005620.5622.5616621
12/20/2005617627617625
12/21/2005622632.5620.5627.5
12/22/2005630.5675627640
12/23/2005644644635.5639.5
12/26/2005639.5639.5639.5639.5
12/27/2005639.5639.5639.5639.5
12/28/2005641647637.5638.96
12/29/2005636.5646633643.5
12/30/2005675675633638