BNZL.L
Bunzl plc
13:22:57
2490 £
0.0000 (%0.00)
Previous Close: 2494
Day Low₺2474
Day High₺2514
BNZL.L: Bunzl plc Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 569.8992
CLOSE 569.8893
Low
LOW 473
High
HIGH 679.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 588.5 | 606 | 588.5 | 606 |
| 01/05/2009 | 608.5 | 621 | 607 | 611.5 |
| 01/06/2009 | 611 | 624 | 591 | 592 |
| 01/07/2009 | 595.5 | 604.5 | 584 | 589 |
| 01/08/2009 | 587 | 587 | 559.5 | 570 |
| 01/09/2009 | 574 | 582 | 556 | 569.5 |
| 01/12/2009 | 569 | 571 | 558 | 563 |
| 01/13/2009 | 561.5 | 563.5 | 539.5 | 555 |
| 01/14/2009 | 562.5 | 576 | 553.5 | 566.5 |
| 01/15/2009 | 564.5 | 576.5 | 550.5 | 555 |
| 01/16/2009 | 565 | 566.5 | 554 | 555 |
| 01/19/2009 | 562.5 | 566 | 544.5 | 550 |
| 01/20/2009 | 540.5 | 554 | 540 | 549 |
| 01/21/2009 | 542.5 | 551.5 | 531 | 537 |
| 01/22/2009 | 542 | 545.5 | 532 | 536 |
| 01/23/2009 | 532 | 548 | 525 | 541.5 |
| 01/26/2009 | 539 | 546.5 | 525.5 | 531.5 |
| 01/27/2009 | 534.5 | 539.5 | 527.5 | 534.5 |
| 01/28/2009 | 541 | 566 | 539.5 | 560 |
| 01/29/2009 | 559.5 | 572 | 553.5 | 560.5 |
| 01/30/2009 | 560.5 | 571 | 560.5 | 567 |
| 02/02/2009 | 561.5 | 565.5 | 554.5 | 560 |
| 02/03/2009 | 562 | 570 | 556 | 565 |
| 02/04/2009 | 568 | 584 | 561 | 574 |
| 02/05/2009 | 563 | 583.5 | 563 | 579.5 |
| 02/06/2009 | 580.5 | 600 | 576 | 596 |
| 02/09/2009 | 591.5 | 599 | 581 | 588 |
| 02/10/2009 | 577.5 | 584 | 562.5 | 567 |
| 02/11/2009 | 564 | 577 | 560 | 571.5 |
| 02/12/2009 | 567.5 | 574.5 | 561 | 570 |
| 02/13/2009 | 572.5 | 585.5 | 571 | 571 |
| 02/16/2009 | 569.5 | 578 | 566.5 | 569.5 |
| 02/17/2009 | 568.5 | 570 | 554 | 556.5 |
| 02/18/2009 | 557.5 | 568.5 | 550.5 | 560.5 |
| 02/19/2009 | 562.5 | 575 | 553 | 556.5 |
| 02/20/2009 | 557 | 557 | 532 | 538 |
| 02/23/2009 | 541.5 | 565.5 | 529.5 | 544 |
| 02/24/2009 | 541 | 561.5 | 533 | 558.5 |
| 02/25/2009 | 564 | 575.5 | 556 | 564 |
| 02/26/2009 | 564.5 | 585 | 562.5 | 568.5 |
| 02/27/2009 | 569 | 582.5 | 563.5 | 581 |
| 03/02/2009 | 573 | 576 | 548 | 551.5 |
| 03/03/2009 | 554 | 556.5 | 539.5 | 543 |
| 03/04/2009 | 546 | 553.5 | 539 | 550.5 |
| 03/05/2009 | 545.5 | 549.5 | 533.5 | 537 |
| 03/06/2009 | 540.5 | 553.5 | 537.5 | 541.5 |
| 03/09/2009 | 544.5 | 545 | 529.5 | 540.5 |
| 03/10/2009 | 538.5 | 556 | 538 | 555.5 |
| 03/11/2009 | 556.5 | 565 | 542.5 | 549.5 |
| 03/12/2009 | 549.5 | 554.5 | 534 | 545 |
| 03/13/2009 | 547 | 550.5 | 539 | 541.5 |
| 03/16/2009 | 551 | 560 | 547.5 | 550.5 |
| 03/17/2009 | 550.5 | 556 | 540.5 | 552 |
| 03/18/2009 | 554 | 560.5 | 542.5 | 546 |
| 03/19/2009 | 547.5 | 550.5 | 521.5 | 524 |
| 03/20/2009 | 524.5 | 539 | 520 | 533 |
| 03/23/2009 | 543.5 | 545.5 | 529 | 537.5 |
| 03/24/2009 | 542 | 550.5 | 535 | 545.5 |
| 03/25/2009 | 544.5 | 548 | 525.5 | 541.5 |
| 03/26/2009 | 540.5 | 543.5 | 530 | 536.5 |
| 03/27/2009 | 538.5 | 544 | 529 | 534 |
| 03/30/2009 | 532.5 | 536 | 516 | 527.5 |
| 03/31/2009 | 529 | 546.5 | 527 | 546.5 |
| 04/01/2009 | 542.5 | 558.5 | 538 | 556 |
| 04/02/2009 | 560.5 | 577.5 | 545 | 555.5 |
| 04/03/2009 | 558 | 561.5 | 546.5 | 552 |
| 04/06/2009 | 560.5 | 565 | 544 | 548.5 |
| 04/07/2009 | 551.5 | 559.5 | 544.5 | 546 |
| 04/08/2009 | 543.5 | 549.5 | 529.5 | 535.5 |
| 04/09/2009 | 540.5 | 541.5 | 514 | 535 |
| 04/14/2009 | 537.5 | 538 | 527.5 | 529 |
| 04/15/2009 | 526 | 541 | 523.5 | 538 |
| 04/16/2009 | 530 | 530 | 478 | 484.25 |
| 04/17/2009 | 484 | 506.5 | 473 | 481.75 |
| 04/20/2009 | 477 | 493.75 | 475 | 485.5 |
| 04/21/2009 | 484.5 | 495.75 | 477 | 492.25 |
| 04/22/2009 | 490.25 | 490.5 | 480 | 485.25 |
| 04/23/2009 | 482.75 | 495.25 | 479.25 | 492.25 |
| 04/24/2009 | 495 | 533.5 | 495 | 531 |
| 04/27/2009 | 529 | 531 | 516.5 | 527.5 |
| 04/28/2009 | 518.5 | 527 | 516.5 | 520.5 |
| 04/29/2009 | 521.5 | 532 | 518.5 | 530 |
| 04/30/2009 | 531 | 558.5 | 529.5 | 548.5 |
| 05/01/2009 | 553 | 554 | 530.5 | 534.5 |
| 05/05/2009 | 546.5 | 548 | 536 | 546 |
| 05/06/2009 | 532 | 534 | 508 | 523 |
| 05/07/2009 | 527 | 527 | 506.5 | 509.5 |
| 05/08/2009 | 517 | 518.5 | 506 | 507 |
| 05/11/2009 | 505 | 511.5 | 501.5 | 507 |
| 05/12/2009 | 502 | 514 | 502 | 508.5 |
| 05/13/2009 | 511.5 | 511.5 | 487.75 | 495.25 |
| 05/14/2009 | 491.75 | 507 | 490.5 | 502.5 |
| 05/15/2009 | 508.5 | 521.5 | 502.5 | 515 |
| 05/18/2009 | 509 | 526 | 508 | 524 |
| 05/19/2009 | 525 | 536.5 | 525 | 532 |
| 05/20/2009 | 531 | 538 | 528.5 | 536.5 |
| 05/21/2009 | 532 | 532 | 520 | 525 |
| 05/22/2009 | 522.5 | 532.5 | 522.5 | 529.5 |
| 05/26/2009 | 524.5 | 535 | 516.5 | 525.5 |
| 05/27/2009 | 528.5 | 528.5 | 515 | 519 |
| 05/28/2009 | 511.5 | 516.5 | 508 | 513 |
| 05/29/2009 | 516 | 520 | 507.5 | 510.5 |
| 06/01/2009 | 520 | 520 | 510 | 519 |
| 06/02/2009 | 519 | 520.5 | 511.5 | 515.5 |
| 06/03/2009 | 515.5 | 517.5 | 507.5 | 511 |
| 06/04/2009 | 514.5 | 521.5 | 510.5 | 511.5 |
| 06/05/2009 | 513 | 517.5 | 507 | 511 |
| 06/08/2009 | 507.5 | 515.5 | 500 | 511 |
| 06/09/2009 | 511.5 | 514 | 503 | 505 |
| 06/10/2009 | 508 | 512 | 506 | 509 |
| 06/11/2009 | 507.5 | 511 | 503 | 507 |
| 06/12/2009 | 508 | 510.5 | 504 | 507.5 |
| 06/15/2009 | 505 | 508.5 | 492.75 | 494.5 |
| 06/16/2009 | 496 | 502.5 | 494.25 | 499.5 |
| 06/17/2009 | 499.25 | 500.5 | 489.5 | 492.25 |
| 06/18/2009 | 491.75 | 492.5 | 481 | 483.75 |
| 06/19/2009 | 482.5 | 491.25 | 482.25 | 483.5 |
| 06/22/2009 | 484.25 | 489.75 | 478.5 | 485.5 |
| 06/23/2009 | 481.75 | 498 | 481.75 | 495 |
| 06/24/2009 | 496.5 | 502.5 | 491 | 499 |
| 06/25/2009 | 497.75 | 501.5 | 492.75 | 499.5 |
| 06/26/2009 | 501.5 | 507 | 499.5 | 503 |
| 06/29/2009 | 501 | 510 | 501 | 505.5 |
| 06/30/2009 | 505.5 | 508.5 | 501.5 | 502.5 |
| 07/01/2009 | 502 | 514.5 | 501.5 | 512.5 |
| 07/02/2009 | 512.5 | 512.5 | 498.25 | 503.5 |
| 07/03/2009 | 502 | 512.5 | 501 | 509 |
| 07/06/2009 | 509.5 | 515.5 | 503.5 | 513 |
| 07/07/2009 | 517 | 527.5 | 510 | 524 |
| 07/08/2009 | 521 | 526.5 | 517.5 | 519 |
| 07/09/2009 | 521 | 528 | 519 | 524.5 |
| 07/10/2009 | 521.5 | 527 | 520 | 521.5 |
| 07/13/2009 | 520 | 530.5 | 518 | 528 |
| 07/14/2009 | 529 | 532.5 | 525.5 | 531.5 |
| 07/15/2009 | 533.5 | 540 | 531.5 | 538.5 |
| 07/16/2009 | 537.5 | 542.5 | 533.5 | 538.5 |
| 07/17/2009 | 530.5 | 535 | 510 | 525 |
| 07/20/2009 | 526 | 528.5 | 521 | 523.5 |
| 07/21/2009 | 524 | 535.5 | 524 | 532 |
| 07/22/2009 | 531 | 538 | 524.5 | 538 |
| 07/23/2009 | 536 | 540 | 532 | 535 |
| 07/24/2009 | 536 | 536 | 522.5 | 528.5 |
| 07/27/2009 | 531.5 | 534.5 | 520 | 522.5 |
| 07/28/2009 | 524.5 | 529.5 | 519.5 | 522 |
| 07/29/2009 | 523.5 | 533 | 523.5 | 529 |
| 07/30/2009 | 531.5 | 531.5 | 523.5 | 527 |
| 07/31/2009 | 524 | 530 | 515.5 | 518 |
| 08/03/2009 | 515.5 | 532 | 514.5 | 525.5 |
| 08/04/2009 | 526 | 527 | 514 | 519.5 |
| 08/05/2009 | 518.5 | 528 | 518.5 | 523.5 |
| 08/06/2009 | 525 | 535 | 524 | 529 |
| 08/07/2009 | 526 | 532.5 | 526 | 530.5 |
| 08/10/2009 | 527.5 | 541.5 | 527.5 | 538.5 |
| 08/11/2009 | 539.5 | 541.5 | 528 | 531.5 |
| 08/12/2009 | 532.5 | 541.5 | 527 | 540 |
| 08/13/2009 | 538.5 | 548 | 538.5 | 541.5 |
| 08/14/2009 | 542 | 546 | 539 | 544 |
| 08/17/2009 | 542 | 548.5 | 533 | 535.5 |
| 08/18/2009 | 535.5 | 541 | 533 | 536 |
| 08/19/2009 | 535 | 545 | 534 | 542.5 |
| 08/20/2009 | 543 | 544.5 | 537 | 542 |
| 08/21/2009 | 537.5 | 553.5 | 535 | 552 |
| 08/24/2009 | 545.5 | 590.5 | 545.5 | 576.5 |
| 08/25/2009 | 575 | 585.5 | 572.5 | 583.5 |
| 08/26/2009 | 586 | 591.5 | 583 | 585 |
| 08/27/2009 | 586.5 | 591 | 582.5 | 587.5 |
| 08/28/2009 | 590.5 | 594 | 583 | 587.5 |
| 09/01/2009 | 584.5 | 603.5 | 583.5 | 584.5 |
| 09/02/2009 | 581.5 | 585 | 570 | 579 |
| 09/03/2009 | 580 | 583.5 | 576.5 | 580 |
| 09/04/2009 | 580 | 584.5 | 576 | 581.5 |
| 09/07/2009 | 582 | 589 | 580 | 585 |
| 09/08/2009 | 587 | 593 | 582.5 | 586 |
| 09/09/2009 | 583.5 | 597 | 583.5 | 596.5 |
| 09/10/2009 | 599 | 599.5 | 586 | 591.5 |
| 09/11/2009 | 590 | 596.5 | 588.5 | 591 |
| 09/14/2009 | 589 | 597 | 587.5 | 595 |
| 09/15/2009 | 594.5 | 611.5 | 594.5 | 608 |
| 09/16/2009 | 610.5 | 626 | 610 | 620 |
| 09/17/2009 | 624 | 625 | 618.5 | 621 |
| 09/18/2009 | 621.5 | 625.5 | 615 | 620 |
| 09/21/2009 | 620 | 628 | 618 | 624 |
| 09/22/2009 | 627 | 628 | 615 | 620 |
| 09/23/2009 | 623 | 628.5 | 621 | 628.5 |
| 09/24/2009 | 623.5 | 625.5 | 616 | 622 |
| 09/25/2009 | 624 | 625 | 618 | 619 |
| 09/28/2009 | 619.5 | 629.5 | 613.5 | 627 |
| 09/29/2009 | 625.5 | 639 | 625 | 634.5 |
| 09/30/2009 | 637 | 639.5 | 631 | 634.5 |
| 10/01/2009 | 631 | 639.5 | 627 | 628 |
| 10/02/2009 | 625.5 | 627 | 618 | 621.5 |
| 10/05/2009 | 622.5 | 626 | 616.5 | 621.5 |
| 10/06/2009 | 624.5 | 636.5 | 623.5 | 635 |
| 10/07/2009 | 644 | 650 | 622 | 626 |
| 10/08/2009 | 635 | 639 | 626 | 636.5 |
| 10/09/2009 | 638 | 639.5 | 629.5 | 632.5 |
| 10/12/2009 | 632 | 638.5 | 629 | 633 |
| 10/13/2009 | 637 | 640.5 | 629.5 | 633 |
| 10/14/2009 | 636.5 | 640.5 | 629 | 640 |
| 10/15/2009 | 641 | 641 | 633.5 | 635.5 |
| 10/16/2009 | 636 | 639 | 631.5 | 636 |
| 10/19/2009 | 634 | 655 | 632.5 | 652 |
| 10/20/2009 | 655 | 659 | 646.5 | 652.5 |
| 10/21/2009 | 655.5 | 661 | 644 | 656 |
| 10/22/2009 | 652.5 | 667.5 | 649 | 664.5 |
| 10/23/2009 | 669.5 | 672.5 | 648.5 | 651.5 |
| 10/26/2009 | 655 | 669.5 | 651.5 | 661.5 |
| 10/27/2009 | 664.5 | 668 | 658 | 661.5 |
| 10/28/2009 | 665 | 666.5 | 654 | 657.5 |
| 10/29/2009 | 657.5 | 675 | 656.5 | 673 |
| 10/30/2009 | 674 | 679.5 | 661.5 | 664.5 |
| 11/02/2009 | 663 | 670.5 | 654.5 | 656.5 |
| 11/03/2009 | 650.5 | 657 | 636.5 | 650.5 |
| 11/04/2009 | 653 | 657 | 641 | 644.5 |
| 11/05/2009 | 642 | 649.5 | 636.5 | 646.5 |
| 11/06/2009 | 648 | 649.5 | 637.5 | 647 |
| 11/09/2009 | 654 | 657 | 649.5 | 652.5 |
| 11/10/2009 | 653.5 | 658.5 | 645.5 | 647.5 |
| 11/11/2009 | 640 | 644.5 | 638 | 643 |
| 11/12/2009 | 644.5 | 649.5 | 634.5 | 645 |
| 11/13/2009 | 642.5 | 646 | 636 | 645 |
| 11/16/2009 | 648.5 | 655.5 | 647 | 654 |
| 11/17/2009 | 654.5 | 659.5 | 647 | 650 |
| 11/18/2009 | 654.5 | 657 | 650.5 | 653.5 |
| 11/19/2009 | 655 | 655 | 640.5 | 644.5 |
| 11/20/2009 | 645.5 | 656 | 643 | 645 |
| 11/23/2009 | 648.5 | 650.5 | 637.5 | 637.5 |
| 11/24/2009 | 635.5 | 644.5 | 629.5 | 632 |
| 11/25/2009 | 637 | 637 | 626 | 631 |
| 11/26/2009 | 632 | 632.5 | 621 | 624 |
| 11/27/2009 | 619.5 | 629 | 616.5 | 625.5 |
| 11/30/2009 | 627.5 | 632 | 624 | 624 |
| 12/01/2009 | 627 | 632.5 | 623.5 | 630 |
| 12/02/2009 | 632.5 | 639 | 629 | 630 |
| 12/03/2009 | 640.5 | 645 | 638.5 | 641.5 |
| 12/04/2009 | 644 | 646.5 | 631 | 640 |
| 12/07/2009 | 640.5 | 655.5 | 639 | 651.5 |
| 12/08/2009 | 650 | 651.5 | 636 | 642.5 |
| 12/09/2009 | 642.5 | 646 | 631 | 636 |
| 12/10/2009 | 636.5 | 648 | 636.5 | 647 |
| 12/11/2009 | 647 | 661.5 | 647 | 657 |
| 12/14/2009 | 663 | 668.5 | 651 | 653.5 |
| 12/15/2009 | 655 | 665 | 651.5 | 655 |
| 12/16/2009 | 654 | 662 | 653 | 660.5 |
| 12/17/2009 | 655.5 | 661.5 | 651 | 652.5 |
| 12/18/2009 | 653 | 659 | 646.5 | 647.5 |
| 12/21/2009 | 648 | 658 | 646.5 | 652 |
| 12/22/2009 | 655.5 | 658 | 651.5 | 656.5 |
| 12/23/2009 | 660 | 664.5 | 657.5 | 661.5 |
| 12/24/2009 | 662.5 | 667 | 658.5 | 662.5 |
| 12/29/2009 | 667 | 673.5 | 663 | 669 |
| 12/30/2009 | 666.5 | 671.5 | 666 | 668 |
| 12/31/2009 | 668 | 675 | 668 | 675 |