BNZL.L: Bunzl plc Historical Data

2007 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 689.3458

CLOSE 689.249

Low

LOW 619.5

High

HIGH 748.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	634	644.5	634	642
01/03/2007	642.5	647	635.5	646
01/04/2007	639	646.5	634.5	634.5
01/05/2007	631	634	625	628.5
01/08/2007	632	636.5	627.5	632
01/09/2007	637	637.5	629	632.5
01/10/2007	627	630	619.5	626.5
01/11/2007	627.5	632.5	620.5	626.5
01/12/2007	629	632.5	624.5	628
01/15/2007	634	637.5	631.5	636.5
01/16/2007	636	641	635	637
01/17/2007	627.5	639.5	627.5	637.5
01/18/2007	636	640	631.5	635
01/19/2007	638	659.5	634.5	656.5
01/22/2007	653.5	657.5	645.5	649
01/23/2007	646.5	655	644	649.5
01/24/2007	654.5	657.5	649.5	652.5
01/25/2007	656.5	656.5	641.5	643
01/26/2007	642.5	646.5	638.5	645
01/29/2007	642	648.5	642	646.5
01/30/2007	646.5	650	643.5	649
01/31/2007	645	647	637.5	639
02/01/2007	641	646	636.5	637
02/02/2007	635	641	634.5	639
02/05/2007	642	643.5	636	641
02/06/2007	638.5	649.5	637.5	643
02/07/2007	641.5	644	637	644
02/08/2007	638.5	644	636.5	641.5
02/09/2007	642	652	642	651
02/12/2007	646	650	645.5	648.5
02/13/2007	649	652	647.5	649.5
02/14/2007	653.5	659	650	659
02/15/2007	659.5	659.5	655.5	658.5
02/16/2007	660	677.5	658	672
02/19/2007	670.5	686	670.5	682.5
02/20/2007	680	680.5	674.5	677
02/21/2007	679.5	681.5	673.5	678
02/22/2007	678	680	671.5	674
02/23/2007	678.5	678.5	662	663
02/26/2007	667	695	667	684
02/27/2007	677.5	680.5	651	660.5
02/28/2007	646.5	666.5	643.5	659
03/01/2007	661.5	681.5	658	666.5
03/02/2007	666	672	659.5	664
03/05/2007	644.5	661	640.5	658.5
03/06/2007	667	669	655.5	669
03/07/2007	669	683.5	663.5	681
03/08/2007	686	696	679	696
03/09/2007	695.5	702.5	694	698.5
03/12/2007	706	706	697	700.5
03/13/2007	694.5	703	694.5	697
03/14/2007	680	695	680	690
03/15/2007	700	700	690	694
03/16/2007	687	699	687	695
03/19/2007	702	715.5	697.5	714
03/20/2007	712	717.5	706	709.5
03/21/2007	704.5	728.5	704.5	723.5
03/22/2007	737.5	743.5	725.5	732
03/23/2007	734	737.5	725	731
03/26/2007	726	734	722	725
03/27/2007	732.5	734.5	719	722
03/28/2007	717	724	708	714.5
03/29/2007	714	725	711.5	722.5
03/30/2007	727.5	727.5	716	719
04/02/2007	714	729	714	728.5
04/03/2007	730	734.5	724.5	731
04/04/2007	738.5	738.5	726.5	729.5
04/05/2007	724	738.5	724	735
04/10/2007	740	742	733	741
04/11/2007	746	746	729	729
04/12/2007	723	736	722	735.5
04/13/2007	733	733.5	720.5	727.5
04/16/2007	734	734	717	718.5
04/17/2007	709.5	721	709.5	718.5
04/18/2007	718	721.5	713.5	720
04/19/2007	716	717.5	705.5	717.5
04/20/2007	725.5	727.5	716	720
04/23/2007	726	726	718.5	719.5
04/24/2007	719	723.5	711	715
04/25/2007	717	717.5	712	714.5
04/26/2007	724.5	725	714.5	717.5
04/27/2007	718.5	720	714	715
04/30/2007	719	719	710.5	714.5
05/01/2007	710	722.5	706.5	708.5
05/02/2007	703	718	698	701.5
05/03/2007	710	711	698.5	711
05/04/2007	710.5	723.5	708.5	717.5
05/08/2007	710	718.5	702	712
05/09/2007	716.5	717.5	702.5	708
05/10/2007	712.5	712.5	704.5	705
05/11/2007	694	704.5	693.5	700
05/14/2007	709	709	697	703
05/15/2007	706.5	711.5	703	709.5
05/16/2007	703.5	721	703.5	719.5
05/17/2007	725	729.5	720.5	726.5
05/18/2007	724	742	720.5	738.5
05/21/2007	745	748.5	736	741.5
05/22/2007	741.5	745	733.5	738
05/23/2007	738	742	733	735.5
05/24/2007	732	745	730	742
05/25/2007	740	743	734	736.5
05/29/2007	737	740	733.5	736
05/30/2007	735	735	725	730
05/31/2007	740	741.5	733.5	737
06/01/2007	735.5	740	733.5	734
06/04/2007	730	738	730	731
06/05/2007	736	736	722	724.5
06/06/2007	726.5	726.5	702	708.5
06/07/2007	712.5	714.5	703	706
06/08/2007	700.5	708.5	698	706
06/11/2007	716.5	717	701.5	704
06/12/2007	706.5	708.5	700.5	704
06/13/2007	696.5	706.5	695	703
06/14/2007	713	714	705	709.5
06/15/2007	715.5	718	708	713.5
06/18/2007	714	719	710	714
06/19/2007	712.5	716.5	702.5	703.5
06/20/2007	708	709.5	696.5	697
06/21/2007	688.5	696.5	685.5	694.5
06/22/2007	692	697	691	695
06/25/2007	694	702.5	686	700
06/26/2007	699	702	693.5	697.5
06/27/2007	692	699	690.5	698
06/28/2007	708	710	694.5	700
06/29/2007	707	707	695	695.5
07/02/2007	689	709.5	689	703
07/03/2007	712	713	702	709
07/04/2007	717	720.5	711.5	720.5
07/05/2007	720	721	708.5	711.5
07/06/2007	714	716	706.5	711
07/09/2007	710.5	717	705.5	708.5
07/10/2007	711.5	712	693	695
07/11/2007	689	700.5	687	691.5
07/12/2007	697.5	699.5	688.5	693
07/13/2007	703	703	691	692.5
07/16/2007	689.5	695	689	690
07/17/2007	689	690	677.5	687.5
07/18/2007	678.5	691.5	677	688.5
07/19/2007	690	692	688	689
07/20/2007	689	692.5	683.5	684.5
07/23/2007	682	686	670	675.5
07/24/2007	672.5	675.5	659	663
07/25/2007	661	666.5	656	663
07/26/2007	669	669	634.5	638.5
07/27/2007	633.5	654	633.5	639
07/30/2007	643	657	641.5	654
07/31/2007	655	669	653	659
08/01/2007	647.5	661	641	656
08/02/2007	658.5	667	654	657.5
08/03/2007	658	664	656	662
08/06/2007	653	659.5	650	656
08/07/2007	665.5	679.5	663	678
08/08/2007	680	687.5	672	677.5
08/09/2007	671.5	695.5	663	674.5
08/10/2007	668.5	686	651	660
08/13/2007	663.5	672	658.5	660.5
08/14/2007	660	666.5	656	660
08/15/2007	647	666.5	647	661
08/16/2007	641.5	658.5	631.5	636.5
08/17/2007	637.5	666.5	628	655
08/20/2007	653	672.5	648.5	653.5
08/21/2007	649.5	661	646	653
08/22/2007	662	671	650	669
08/23/2007	679	682	666.5	670
08/24/2007	671	688	669.5	684.5
08/28/2007	718.5	718.5	661.5	662
08/29/2007	654	667	654	666
08/30/2007	677.5	687	670.5	684.5
08/31/2007	689.5	692	677.5	689
09/03/2007	694.5	695	688	691
09/04/2007	694.5	701	685	697.5
09/05/2007	692.5	700.5	685	688
09/06/2007	695	698.5	686.5	694
09/07/2007	696	697.5	679	688
09/10/2007	692	696	685.5	688.5
09/11/2007	694	697.5	690	694
09/12/2007	696.5	702.5	690	700
09/13/2007	695.5	702.5	695	699.5
09/14/2007	693.5	700.5	685	690
09/17/2007	687	691.5	684	687
09/18/2007	688.5	696.5	687	693.5
09/19/2007	698	705	693	701
09/20/2007	689.5	700.5	689.5	697
09/21/2007	697	706.5	695	705.5
09/24/2007	705	708.5	698.5	701
09/25/2007	701	709	689	692.5
09/26/2007	695.5	704	691	700
09/27/2007	708	714	703.5	710.5
09/28/2007	707	714.5	694.5	700.5
10/01/2007	694.5	705.5	689	695
10/02/2007	703	706.5	695.5	698.5
10/03/2007	709	709	693.5	700
10/04/2007	702	705	692	696.5
10/05/2007	697.5	705	694.5	702.5
10/08/2007	702	706.5	689	698
10/09/2007	697.5	702	692	693
10/10/2007	697	702.5	692.5	698.5
10/11/2007	702.5	707.5	698	702
10/12/2007	693.5	699	690	695.5
10/15/2007	699	700.5	694.5	696.5
10/16/2007	695	698.5	689.5	695
10/17/2007	699	715	691.5	714.5
10/18/2007	714.5	716	707	711.5
10/19/2007	711.5	718.5	705	710.5
10/22/2007	703	716	690	708
10/23/2007	715	725	710.5	710.5
10/24/2007	710	716	705	710
10/25/2007	717.5	721.5	706	714
10/26/2007	719	721	708.5	716.5
10/29/2007	720	724	716.5	720.5
10/30/2007	720.5	720.5	702	712
10/31/2007	714.5	726	711	723.5
11/01/2007	721	731	714	722
11/02/2007	711.5	720.5	710.5	718.5
11/05/2007	713.5	718	706	708
11/06/2007	714.5	715	694	694.5
11/07/2007	698	702.5	680.5	683
11/08/2007	663	680.5	663	676.5
11/09/2007	682.5	682.5	658.5	664.5
11/12/2007	664.5	667.5	651	659
11/13/2007	652	673	650.5	671
11/14/2007	676.5	679.5	670	675
11/15/2007	669.5	678.5	664	669
11/16/2007	669	672.5	662	667
11/19/2007	671	673	641.5	645
11/20/2007	652	654	633	652.5
11/21/2007	642	645	630.5	638.5
11/22/2007	643.5	653	637	652
11/23/2007	653.5	688.5	648.5	684.5
11/26/2007	689	716	687	699
11/27/2007	691.5	701	680	685
11/28/2007	693	706.5	680	706.5
11/29/2007	713	729	700	728.5
11/30/2007	721	731.5	716	716
12/03/2007	715.5	725	702.5	703
12/04/2007	703	705.5	668.5	670
12/05/2007	672	680	664.5	671.5
12/06/2007	679	684.5	669.5	675
12/07/2007	681.5	685.5	673.5	678
12/10/2007	673.5	680.5	671	678
12/11/2007	675.5	690	675.5	688
12/12/2007	674.5	680	669	677
12/13/2007	674.5	679.5	665	673
12/14/2007	682	693	673.5	687.5
12/17/2007	676.5	683	666.5	676
12/18/2007	678	687.5	671.5	680.5
12/19/2007	690.5	695.5	679.5	691.5
12/20/2007	702.5	706.5	689.5	704
12/21/2007	711	725	704	713
12/24/2007	720	720	708	714
12/27/2007	703.5	723	703.5	721
12/28/2007	715.5	723.5	715	718.5
12/31/2007	724	724	708.5	709.5

Menu

Create your free account now!

BNZL.L: Bunzl plc Historical Data

2007 Historical Chart

Average

Low

High