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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 660.4449
CLOSE 659.1122

Low

LOW 500

High

HIGH 757
DATEOPENHIGHLOWCLOSE
01/02/2008711.5724.5710711.5
01/03/2008713718689695.5
01/04/2008699.5705.5669.5677.5
01/07/2008678.5686668.5682
01/08/2008686.5690676.5681
01/09/2008673687673675
01/10/2008675.5684.5646.5652
01/11/2008648665.5646.5663
01/14/2008656671.5654.5665
01/15/2008660.5664.5642.5643.5
01/16/2008636.5653621.5640
01/17/2008643661634639.5
01/18/2008634.5657.5631.5637
01/21/2008630.5636610610.5
01/22/2008607.5638579633.5
01/23/2008644.5650614643.5
01/24/2008659674628645
01/25/2008651.5654.5631.5633
01/28/2008619.5635.5619.5628.5
01/29/2008640644.5633.5642
01/30/2008643645.5634640.5
01/31/2008631643.5610.5628
02/01/2008631.5646.5631.5646.5
02/04/2008650.5651642.5645
02/05/2008650.5655.5633633.5
02/06/2008632642.5627.5637.5
02/07/2008633652.5631.5646
02/08/2008648.5650643647.5
02/11/2008637.5649637.5644
02/12/2008650654645651.5
02/13/2008650662646653
02/14/2008656677656663.5
02/15/2008666668.5646651
02/18/2008659669.5657668
02/19/2008662677659673
02/20/2008662682.5654676
02/21/2008678682667.5669.5
02/22/2008668673.5658659
02/25/2008668.5684665674.5
02/26/2008685706.5676.5705
02/27/2008715.5725704.5721.5
02/28/2008724724701706.5
02/29/2008709710693.5697.5
03/03/2008694.5710687705
03/04/2008703713693.5704.5
03/05/2008711.5718702717
03/06/2008720720700.5703
03/07/2008699710.5688702
03/10/2008702707.5692703.5
03/11/2008702725.5699715
03/12/2008723725711715.5
03/13/2008703.5708.5684696.5
03/14/2008694706683.5693.5
03/17/2008678692672.5675
03/18/2008687.5694.5678691.5
03/19/2008695.5695.5670688
03/20/2008685695680.5689.5
03/25/2008699709692.5700
03/26/2008702706.5691694.5
03/27/2008697707693.5700
03/28/2008704705691691.5
03/31/2008694.5715690709.5
04/01/2008704.5728.5701.5725
04/02/2008729.5730.5715721
04/03/2008727729.5704709
04/04/2008714714694.5702
04/07/2008703703685699
04/08/2008692700688.5690.5
04/09/2008691.5706.5686.5699.5
04/10/2008703706686699
04/11/2008706708671675.5
04/14/2008669677668.5675
04/15/2008679.5695672.5683
04/16/2008686.5705686.5694
04/17/2008692707.5690707
04/18/2008707.5710696.5708
04/21/2008705713.5698701
04/22/2008703706.5698.5701
04/23/2008711.5719705718.5
04/24/2008718.5718.5698705
04/25/2008714.5719.5706.5714.5
04/28/2008721735716.5731
04/29/2008724757724757
04/30/2008751756736.5739.5
05/01/2008734741727730
05/02/2008738741.5728.5733
05/06/2008725737.5722.5730.5
05/07/2008722733.5715727.5
05/08/2008726734.5720.5732.5
05/09/2008731735719.5732
05/12/2008735743733736.5
05/13/2008743745715721
05/14/2008727.5727.5712720.5
05/15/2008723.5733.5721731.5
05/16/2008736.5744731736
05/19/2008735749733.5749
05/20/2008749750.5723723
05/21/2008726727.5712.5715
05/22/2008712.5725.5710.5724
05/23/2008726726.5714.5714.5
05/27/2008716.5723.5712721
05/28/2008723.5724717719.5
05/29/2008719.5723.5702.5704.5
05/30/2008706.5714.5706.5706.5
06/02/2008703.5704.5697699
06/03/2008699703.5696699
06/04/2008697701.5695.5698
06/05/2008700722.5698.5712
06/06/2008714715.5698698
06/09/2008698.5711.5697.5704
06/10/2008702705694694
06/11/2008696696678.5683.5
06/12/2008681.5684673681.5
06/13/2008681693671691
06/16/2008691.5692.5673.5679
06/17/2008681693.5679682
06/18/2008680683.5653.5657.5
06/19/2008657.5662.5654.5654.5
06/20/2008652.5667.5652.5659.5
06/23/2008660.5667.5652.5665.5
06/24/2008675684.5652.5657
06/25/2008659675.5659675.5
06/26/2008672672644.5644.5
06/27/2008645648632635.5
06/30/2008637.5658635.5654.5
07/01/2008658666.5632.5644.5
07/02/2008647647.5630630
07/03/2008628646.5628645
07/04/2008648648633635.5
07/07/2008638.5656634654.5
07/08/2008646656636653.5
07/09/2008655657.5646.5653
07/10/2008648653.5637645.5
07/11/2008649654624.5624.5
07/14/2008627.5651627.5643.5
07/15/2008640.5649635645
07/16/2008645664634644.5
07/17/2008647.5660634640
07/18/2008637.5647.5625.5640
07/21/2008638640.5629634
07/22/2008629.5657623652
07/23/2008665.5665.5647.5651.5
07/24/2008654654637640.5
07/25/2008638639.5629.5633
07/28/2008630.5633.5622625
07/29/2008623628.5619.5622.5
07/30/2008620641620635
07/31/2008637.5647.5628.5632
08/01/2008631.5636.5623630
08/04/2008632.5638.5627.5630
08/05/2008632.5658.5630.5650
08/06/2008652655.5642.5651.5
08/07/2008649656.5649652.5
08/08/2008649.5663.5643.5661
08/11/2008663.5672.5658.5672.5
08/12/2008670672652657
08/13/2008658664643.5645.5
08/14/2008644663644659.5
08/15/2008665675.5655665
08/18/2008662.5682659.5669.5
08/19/2008669669656656.5
08/20/2008654.5662654660
08/21/2008657.5667.5650660
08/22/2008661686.5658686.5
08/26/2008675697.5672678
08/27/2008680684670.5681
08/28/2008678.5703676.5700.5
08/29/2008699720699715
09/01/2008708725704720.5
09/02/2008724741.5717.5721.5
09/03/2008718724.5710715
09/04/2008719.5721687.5690
09/05/2008687.5691671.5675
09/08/2008694700680.5687
09/09/2008683.5690671.5679.5
09/10/2008679682.5670676.5
09/11/2008678.5678.5659.5669.5
09/12/2008680.5699670.5686.5
09/15/2008673691.5657.5686
09/16/2008674701672680.5
09/17/2008685697.5664.5670
09/18/2008671.5696665669
09/19/2008656719.5656698
09/22/2008695701687.5688.5
09/23/2008686692.5661670
09/24/2008671683667668
09/25/2008674681.5668679.5
09/26/2008676676656.5661.5
09/29/2008655.5664.5633.5633.5
09/30/2008620.5659620.5657
10/01/2008665684.5654.5664.5
10/02/2008672682.5667.5675
10/03/2008679684655681
10/06/2008665674.5643.5649.5
10/07/2008654.5666648653
10/08/2008634.5658600.5614.5
10/09/2008620.5632.5601.5614.5
10/10/2008550.5601500579.5
10/13/2008609.5619.5576616
10/14/2008631636.5594612.5
10/15/2008612.5617571573.5
10/16/2008556576.5529.5542
10/17/2008567589535.5582.5
10/20/2008592599569.5598
10/21/2008610617595.5599
10/22/2008600600575575
10/23/2008590590548.5570
10/24/2008546565534560.5
10/27/2008546.5560.5538.5550
10/28/2008568569.5550563.5
10/29/2008593612584.5610
10/30/2008622629590597
10/31/2008598.5628.5589.5623
11/03/2008633.5648.5624635.5
11/04/2008646.5664639.5659.5
11/05/2008660671645.5664
11/06/2008652667.5607.5610.5
11/07/2008617632.5604.5621.5
11/10/2008638.5658631.5634.5
11/11/2008631640612620.5
11/12/2008631631587.5595.5
11/13/2008590603572.5592
11/14/2008619619.5588.5596
11/17/2008595.5599576583.5
11/18/2008582595.5567.5592.5
11/19/2008592.5597575.5579.5
11/20/2008563580.5560572.5
11/21/2008580610567.5580
11/24/2008595616579611.5
11/25/2008612.5650598621.5
11/26/2008612.5624.5595.5596.5
11/27/2008604.5613.5601.5607.5
11/28/2008606636601632.5
12/01/2008629.5638584586.5
12/02/2008576.5600.5568593
12/03/2008598.5625587593
12/04/2008616641593.5603.5
12/05/2008592607.5566.5571.5
12/08/2008605610.5589596.5
12/09/2008594608581598.5
12/10/2008604614591.5604
12/11/2008603.5603.5581590
12/12/2008569608564603.5
12/15/2008614.5624596600.5
12/16/2008604.5614.5594.5605
12/17/2008614614587594.5
12/18/2008591.5592561567.5
12/19/2008564576556571
12/22/2008572.5591.5565.5588.5
12/23/2008591.5594.5580.5586.5
12/24/2008593.5593.5563586
12/29/2008585.5587.5564.5574.5
12/30/2008575.5596.5573.5591.5
12/31/2008599.5599.5582.5590