BNZL.L: Bunzl plc Historical Data

2006 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 650.4762

CLOSE 649.5879

Low

LOW 565.5

High

HIGH 717.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	641.5	698.5	641.5	647
01/04/2006	650	650	636	641.5
01/05/2006	646.5	646.5	611	622
01/06/2006	617.5	626.5	614.5	621.5
01/09/2006	619.5	623.5	613.5	619
01/10/2006	616	620	611	614
01/11/2006	618	618	609.5	617.5
01/12/2006	620	620	610.5	612
01/13/2006	612	612	600	611.5
01/16/2006	610.5	615	586.5	612
01/17/2006	613	617.5	607.5	609
01/18/2006	603	604.5	595.5	595.5
01/19/2006	600	602.5	597.5	599.5
01/20/2006	600	608	596	598
01/23/2006	591.5	602.5	591.5	602
01/24/2006	603.5	603.5	599.5	602.5
01/25/2006	603	613	603	611
01/26/2006	611.5	617	605.5	613
01/27/2006	615	621	610.5	616
01/30/2006	618.5	648	612.5	632
01/31/2006	630.5	635	625.5	631.5
02/01/2006	636	636	624	627
02/02/2006	626.5	640.5	626.5	631.5
02/03/2006	635.5	636	625	629.5
02/06/2006	634	640	620.5	624
02/07/2006	629	629	618.5	623
02/08/2006	617	625	608	610
02/09/2006	610	624.5	610	620
02/10/2006	617	620	612	615.5
02/13/2006	615	615	596.5	601
02/14/2006	604	620	604	619.5
02/15/2006	623.5	623.5	607	612
02/16/2006	610.5	619	609.5	616.5
02/17/2006	619	634	613	625.5
02/20/2006	622.5	628	616.5	618.5
02/21/2006	623.5	627.5	616	622.5
02/22/2006	630.5	630.5	614.5	621.5
02/23/2006	618	628.5	618	625
02/24/2006	628.5	633	624.5	628
02/27/2006	645	645	635.5	640
02/28/2006	641.5	641.5	628.5	639
03/01/2006	638	665	632	657.5
03/02/2006	661.5	675	653.5	658.5
03/03/2006	661.5	661.5	645	648.5
03/06/2006	650	656	649	655.5
03/07/2006	649	664.5	648	660
03/08/2006	661.5	661.5	642	642.5
03/09/2006	648.5	658	642	655.5
03/10/2006	653	662.5	652.5	660
03/13/2006	663.5	672.5	662	665.5
03/14/2006	666.5	681	663.5	677.5
03/15/2006	680	697	664	682.5
03/16/2006	682.5	706	682.5	694
03/17/2006	697	709.5	682	688
03/20/2006	690	690	677.5	681
03/21/2006	683.5	684	676.5	679.5
03/22/2006	675	689	675	688
03/23/2006	689.5	689.5	683	684.5
03/24/2006	688	695.5	682	693.5
03/27/2006	690	697	683	686
03/28/2006	689.5	689.5	678	687
03/29/2006	690	692.5	681.5	689.5
03/30/2006	694.5	699.5	684	685.5
03/31/2006	684	687.5	672	683
04/03/2006	686	686	681	682.5
04/04/2006	678.5	682.5	674.5	678
04/05/2006	682.5	682.5	670	681.5
04/06/2006	680	682.5	679	680
04/07/2006	678	683.5	672.5	672.5
04/10/2006	676	682	669.5	674.5
04/11/2006	670.5	678	659.5	665
04/12/2006	661.5	672.5	657	669
04/13/2006	672.5	679	664.5	675
04/18/2006	678.5	680.5	668.5	677
04/19/2006	686.5	686.5	671	680
04/20/2006	683	683	668.5	674
04/21/2006	678.5	688	678	679
04/24/2006	679	685.5	672	678.5
04/25/2006	683.5	687.5	681	684.5
04/26/2006	684	700	684	695
04/27/2006	692.5	695.5	686	689
04/28/2006	685	696	685	694.5
05/02/2006	688.5	696.5	681.5	686.5
05/03/2006	681	693.5	652.5	688
05/04/2006	691	698	682.5	696
05/05/2006	701	710.5	678	710
05/08/2006	717.5	717.5	696.5	709.5
05/09/2006	700.5	710.5	700.5	705.5
05/10/2006	708.5	708.5	695.5	696
05/11/2006	694.5	694.5	676.5	680
05/12/2006	673.5	684.5	662.5	670
05/15/2006	668.5	669	629.5	657
05/16/2006	663	664	655	657
05/17/2006	659.5	671.5	652.5	654.5
05/18/2006	660.5	660.5	635	639
05/19/2006	642	645.5	631	637
05/22/2006	634	636.5	604.5	607
05/23/2006	612	636	610.5	631.5
05/24/2006	620	630.5	606	611
05/25/2006	623.5	630.5	606	617.5
05/26/2006	620	623	617	620
05/30/2006	616	617.5	587.5	601.5
05/31/2006	603	624	585.5	613.5
06/01/2006	606	620	599	619
06/02/2006	631	644.5	614	619.5
06/05/2006	621	621	612	616
06/06/2006	614	614	596	600.5
06/07/2006	608.5	608.5	592	600
06/08/2006	584.5	597	577	590.5
06/09/2006	597.5	610	591.5	597
06/12/2006	598	600	589.5	594.5
06/13/2006	565.5	585	565.5	578
06/14/2006	581.5	585	568	580.5
06/15/2006	587	604	587	593.5
06/16/2006	607	624	583.5	585.5
06/19/2006	611	619.5	581	585.5
06/20/2006	578.5	595.5	576	592
06/21/2006	598	598	584.5	593
06/22/2006	600	606.5	596	600
06/23/2006	606	612.5	601	604.5
06/26/2006	606	606	591	594.5
06/27/2006	602	607.5	601.5	601.5
06/28/2006	596	610	596	605.5
06/29/2006	606.5	620	606	611.5
06/30/2006	622.5	623	609	617.5
07/03/2006	614	631.5	614	625.5
07/04/2006	618	626	618	624
07/05/2006	624	627.5	610.5	614.5
07/06/2006	614.5	621	613	618
07/07/2006	613	617	610.5	612.5
07/10/2006	603.5	614.5	603.5	611.5
07/11/2006	607	618	607	614
07/12/2006	617	621	613	617
07/13/2006	611	615	602.5	610
07/14/2006	605	616.5	605	609.5
07/17/2006	608.5	618	606	615
07/18/2006	615	620.5	614.5	617.5
07/19/2006	623.5	628.5	613.5	624.5
07/20/2006	627.5	638.5	625	634
07/21/2006	630	630	610	616.5
07/24/2006	614	630.5	614	627.5
07/25/2006	626	628	621.5	626
07/26/2006	624.5	629	622	626
07/27/2006	628	634.5	622	625.5
07/28/2006	620	628	620	628
07/31/2006	628.5	648	622	624
08/01/2006	621	632.5	617	621.5
08/02/2006	621	628	619	623.5
08/03/2006	626.5	626.5	609.5	610.5
08/04/2006	616.5	621	612.5	619
08/07/2006	610.5	619	605.5	610
08/08/2006	616	626.5	607.5	611
08/09/2006	619	620	609	619
08/10/2006	610.5	616	606.5	615
08/11/2006	614.5	619	608	610.5
08/14/2006	618.5	618.5	609	613.5
08/15/2006	609	617	608.5	616
08/16/2006	612.5	623	612.5	621
08/17/2006	620.5	633	616	631.5
08/18/2006	635.5	637.5	629.5	632.5
08/21/2006	628.5	639	628	634
08/22/2006	640	640.5	631	634
08/23/2006	637	656	633	637.5
08/24/2006	635.5	646.5	634	644.5
08/25/2006	642	645.5	640	643.5
08/29/2006	643.5	675	643.5	664
08/30/2006	668.5	668.5	650.5	653
08/31/2006	656.5	659.5	643	652.5
09/01/2006	656.5	661.5	652.5	656.5
09/04/2006	656.5	665.5	656.5	663
09/05/2006	661	681	660.5	680.5
09/06/2006	684	689	674.5	677
09/07/2006	670	675	660	672
09/08/2006	676.5	676.5	662.5	664
09/11/2006	658	673.5	658	671
09/12/2006	669	676	668	672.5
09/13/2006	671	680	670	676
09/14/2006	674	685.5	674	677
09/15/2006	679	690	675.5	688
09/18/2006	685.5	691	680	684.5
09/19/2006	688	688	671.5	671.5
09/20/2006	675	677	672	673.5
09/21/2006	671.5	679	671.5	675
09/22/2006	668.5	674.5	665	670
09/25/2006	670	674.5	663.5	668
09/26/2006	673	678.5	671.5	675
09/27/2006	680.5	682.5	669.5	672.5
09/28/2006	675	676.5	670	674
09/29/2006	677.5	679	666	668.5
10/02/2006	668.5	679	665	676.5
10/03/2006	671	686	670	685.5
10/04/2006	684	686	678	681
10/05/2006	694.5	694.5	684	686
10/06/2006	690	692	684	690.5
10/09/2006	689.5	691.5	680.5	682.5
10/10/2006	687.5	687.5	681.5	681.5
10/11/2006	680	686	677	680.5
10/12/2006	677.5	686.5	676.5	684
10/13/2006	688	688	680	682.5
10/16/2006	680.5	690	680.5	690
10/17/2006	690	690	679	682.5
10/18/2006	689	691	683	683
10/19/2006	677	694	677	690.5
10/20/2006	687.5	716.5	687	694.5
10/23/2006	699.5	699.5	690.5	695.5
10/24/2006	692	697.5	692	697
10/25/2006	700	709	695	707
10/26/2006	711	711	697.5	698
10/27/2006	696	706	691	693
10/30/2006	685.5	695.5	685.5	690.5
10/31/2006	692.5	697	685	693
11/01/2006	695.5	707.5	694.5	702.5
11/02/2006	703	703	694.5	695
11/03/2006	700	700	684.5	687
11/06/2006	685.5	692.5	685.5	690
11/07/2006	688	699	688	697.5
11/08/2006	691	699.5	691	699
11/09/2006	703.5	704	693	695
11/10/2006	695	704	692	701
11/13/2006	700	702.5	696.5	699.5
11/14/2006	701	701	693	693.5
11/15/2006	695	698	691.5	695
11/16/2006	697.5	698	694.5	695
11/17/2006	691.5	698.5	687.5	690
11/20/2006	683	692	683	687.5
11/21/2006	685	695.5	685	694
11/22/2006	698.5	698.5	674.5	682.5
11/23/2006	686	688.5	680	682
11/24/2006	680.5	684.5	675.5	682.5
11/27/2006	679.5	684.5	666	669
11/28/2006	665.5	665.5	651.5	660
11/29/2006	669	671	662.5	668
11/30/2006	672.5	672.5	654.5	657.5
12/01/2006	664	689	661	663.5
12/04/2006	671	673.5	667	673.5
12/05/2006	676	678.5	665	674
12/06/2006	677	677	669	669.5
12/07/2006	666	675	666	672
12/08/2006	670	676	665.5	675
12/11/2006	680.5	683.5	672.5	674
12/12/2006	676	678	670.5	674.92
12/13/2006	673	673	623	647.96
12/14/2006	639.5	654	639.5	646.5
12/15/2006	645.5	654	632	645.5
12/18/2006	645	648.5	641.5	644.5
12/19/2006	638	645.5	637	641
12/20/2006	648	648	634	639.52
12/21/2006	635	639	630	630.5
12/22/2006	635	635.5	619.5	623.5
12/27/2006	663	663	623	629.76
12/28/2006	639	639	627	628
12/29/2006	630	636	627.5	628.5

Menu

Create your free account now!

BNZL.L: Bunzl plc Historical Data

2006 Historical Chart

Average

Low

High