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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 714.1779
CLOSE 713.8775

Low

LOW 614

High

HIGH 784.5
DATEOPENHIGHLOWCLOSE
01/04/2010671.5674665672.5
01/05/2010673673.5662.5663
01/06/2010662.5666.5658660
01/07/2010658.5663.5657663
01/08/2010662666658.5663.5
01/11/2010666.5675665674
01/12/2010673673654658.5
01/13/2010655.5667655.5664.5
01/14/2010661662645.5646.5
01/15/2010646650.5639640.5
01/18/2010642.5644638.5639.5
01/19/2010637641.5631.5639
01/20/2010638.5639623632
01/21/2010634639.5627.5628.5
01/22/2010628632621621
01/25/2010616628.5616626.5
01/26/2010624624.5618.5623
01/27/2010617.5625.5614616.5
01/28/2010624624614.5616.5
01/29/2010620630618624.5
02/01/2010624627620622.5
02/02/2010622.5631.5619630.5
02/03/2010629635624.5632.5
02/04/2010634.5636.5620623
02/05/2010620626.5617.5625
02/08/2010626.5629.5622627.5
02/09/2010626627620625.5
02/10/2010628631623627
02/11/2010629634.5626.5630.5
02/12/2010634.5635624.5629
02/15/2010630.5632628628.5
02/16/2010631632624629
02/17/2010634.5638631635.5
02/18/2010635640635639.5
02/19/2010637654.5636653
02/22/2010662695660678
02/23/2010679.5681669675.5
02/24/2010678.5680673.5676.5
02/25/2010673678.5665.5668.5
02/26/2010672.5682.5671.5680.5
03/01/2010686.5696.5685.5696.5
03/02/2010698.5703693698.5
03/03/2010697701.5691.5699.5
03/04/2010696703690695
03/05/2010695699689.5695.5
03/08/2010701.5710701.5705
03/09/2010705.5713.5703713
03/10/2010711.5715.5705.5707.5
03/11/2010706711.5703.5708
03/12/2010708.5718707717.5
03/15/2010719723.5716721
03/16/2010722730722726
03/17/2010729.5732725.5728.5
03/18/2010725.5734725.5730
03/19/2010730738727.5736.5
03/22/2010734735.5725.5734.5
03/23/2010733738730.5735
03/24/2010738739.5732.5736.5
03/25/2010735.5743.5735.5740
03/26/2010741741731.5733.5
03/29/2010735737728.5730
03/30/2010733.5733.5728729
03/31/2010730732.5717721
04/01/2010731.5740725.75740
04/06/2010740744734.5743.5
04/07/2010745749.5741744
04/08/2010741.5747734.5745.5
04/09/2010750.5754748753.5
04/12/2010755762750758
04/13/2010757.5761.5755.5759
04/14/2010761.5764757762
04/15/2010762.5765.5758.5763.5
04/16/2010759.5765.5758.5760
04/19/2010756761751.5756
04/20/2010759768756765.5
04/21/2010762.5768755765.5
04/22/2010765776.5762768
04/23/2010769.5772.5759.5762
04/26/2010767.5772765769
04/27/2010769773753.5753.5
04/28/2010748.5751.5729.5745.5
04/29/2010745784.5744769
04/30/2010771774763764
05/04/2010767.5770755760
05/05/2010747.5747.5733.5734.5
05/06/2010731.5742.5725.5734
05/07/2010729.5734.5707.5716
05/10/2010717738.5715.5735
05/11/2010726736724.5734.5
05/12/2010731756.5731754
05/13/2010757.5772.5750756.5
05/14/2010756757.5742.5746
05/17/2010742749.5739.5742.5
05/18/2010749752.5742746
05/19/2010735741728731.5
05/20/2010733.5738.5714721
05/21/2010718720705714
05/24/2010718719707712.5
05/25/2010699.5710694702
05/26/2010711.5718.5703.5711.5
05/27/2010717.5718708.5716
05/28/2010718722.5713716.5
06/01/2010716730711.5726
06/02/2010726726711.5714.5
06/03/2010725.5726713.5716
06/04/2010719724.5708.5714.5
06/07/2010709714.5700710
06/08/2010710.5715.5705709
06/09/2010713.5716.5710716.5
06/10/2010711.5731.5711.5730
06/11/2010733.5733.5719.5724
06/14/2010730.5732.5727731
06/15/2010729743.5729742
06/16/2010747748.5738.5745
06/17/2010745.5749739.5740.5
06/18/2010743.5748.5740745
06/21/2010753758744.5746.5
06/22/2010740745727729
06/23/2010721730715715
06/24/2010715.5715.5700.5701.5
06/25/2010700.5705.5689689.5
06/28/2010693694.5685689
06/29/2010681685.5672674
06/30/2010673.5677.5671.5673.5
07/01/2010666.5671.5660661.5
07/02/2010669669.5658664
07/05/2010665.5667658658
07/06/2010660.5669.5659.5669
07/07/2010666.5675.5660.5674.5
07/08/2010681691679691
07/09/2010694694681.5689.5
07/12/2010689.5694.5684690
07/13/2010688.5708688.5708
07/14/2010712714707714
07/15/2010712715709714.5
07/16/2010714718.5704.5706
07/19/2010705.5706694697.5
07/20/2010698.5699.5685694
07/21/2010697707697703
07/22/2010703.5726.5701723.5
07/23/2010723.5727714.5726.5
07/26/2010729.5738721.5727.5
07/27/2010732.5732.5714.5716.5
07/28/2010720721.5702.5705
07/29/2010703.5708699703.5
07/30/2010701.5704.5690690
08/02/2010695701688693
08/03/2010692701.5687697
08/04/2010694704689700.5
08/05/2010698710698701.5
08/06/2010699.5707.5685688.5
08/09/2010690692.5682684.5
08/10/2010684.5689.5680.5688.5
08/11/2010683.5688.5682683
08/12/2010684691680.5688.5
08/13/2010696706685.5688.5
08/16/2010691692682.5688
08/17/2010689700.5689699.5
08/18/2010696.5701695699
08/19/2010699.5707684691.5
08/20/2010688.5693680.5682
08/23/2010684.5687.5677.5681
08/24/2010677.5682671.5679
08/25/2010681683675.5682
08/26/2010683697680.5685
08/27/2010685.5703.5683.5702
08/31/2010701724.5700711
09/01/2010718737709737
09/02/2010735.5746.5731.5746
09/03/2010749.5764745758
09/06/2010762762738747.5
09/07/2010748748740746
09/08/2010746.5749.5736747.5
09/09/2010748755.5743.5754.5
09/10/2010754.5761.5748.5754
09/13/2010748.5752737.5749.5
09/14/2010751759750757
09/15/2010759760751.5754.5
09/16/2010756757.5748.5749.5
09/17/2010753762.5745748
09/20/2010749.5764749.5762.5
09/21/2010764.5774761.5771
09/22/2010775776759765.5
09/23/2010769769752.5758
09/24/2010758.5773.5754.5771.5
09/27/2010775.5775.5760760.5
09/28/2010761763.5749763.5
09/29/2010765.5771761767
09/30/2010765769757759
10/01/2010764767756.5760
10/04/2010761761749752.5
10/05/2010755759.5745.5758
10/06/2010760768.5759.5768.5
10/07/2010770.5770.5751759
10/08/2010756.5761.5753.5761
10/11/2010764767759.5763.5
10/12/2010759.5768.5755767
10/13/2010770782764776.5
10/14/2010776784775.5777
10/15/2010782.5782.5763.5768
10/18/2010769.5772764772
10/19/2010783.5783.5760760.5
10/20/2010761762753.5762
10/21/2010762.5773755.5769
10/22/2010767767751756.5
10/25/2010760764.5753.5753.5
10/26/2010754755.5747.5751.5
10/27/2010747.5751.5743746
10/28/2010746753741.5744
10/29/2010741.5743.5734.5739
11/01/2010741.5749.5741743
11/02/2010741.5751741.5745
11/03/2010743.5751.5740741
11/04/2010740741.5732.5733.5
11/05/2010733.5738727.5730
11/08/2010729.5737.5729.5731
11/09/2010727.5735727.5733.5
11/10/2010727.5734725729.5
11/11/2010731.5731.5719.5721.5
11/12/2010718.5721.5712.5716
11/15/2010713.5724.5711.5724
11/16/2010723724.5715.5719
11/17/2010718.5721711717.5
11/18/2010718725.5718723
11/19/2010722.5725715721
11/22/2010726.5729.5710711
11/23/2010710.5710.5703703.5
11/24/2010703.5718700.5716
11/25/2010715.5718.5712715.5
11/26/2010714.5723.5712.5723
11/29/2010725.5729715715
11/30/2010715719700.5701.5
12/01/2010708716.5707715.5
12/02/2010714728711.5728
12/03/2010725729.5719.5722
12/06/2010724.5732723727.5
12/07/2010730.5736722724.5
12/08/2010720.5729720.5724.5
12/09/2010718.5727717718
12/10/2010714721709.5710
12/13/2010713.5714702.5707.5
12/14/2010707722.5701711.5
12/15/2010714.5717.5709.5712.5
12/16/2010717.5725.5712.5722
12/17/2010725.5725.5719723.5
12/20/2010726733723728
12/21/2010732736728736
12/22/2010735741.5732738
12/23/2010738.5739733736
12/24/2010734.5740733.5736.5
12/29/2010740740730.5732.5
12/30/2010732735727.5730
12/31/2010732733.5719719