BNZL.L: Bunzl plc Historical Data

2011 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 767.998

CLOSE 768.8108

Low

LOW 651

High

HIGH 887.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	724	731.5	715.5	731.5
01/05/2011	729	745.5	722.5	745.5
01/06/2011	744	751.5	742.5	745
01/07/2011	744.5	753.5	742.5	752
01/10/2011	753.5	758.5	746	757
01/11/2011	778	778	765	770.5
01/12/2011	770.5	773	768.5	770
01/13/2011	771.5	774	761.5	768
01/14/2011	769	770.5	757	765
01/17/2011	765.5	768	758	766.5
01/18/2011	764	775.5	764	775
01/19/2011	775	776	755	755
01/20/2011	754	756	740	740
01/21/2011	742.5	744.5	736	740
01/24/2011	740	749.5	737	747
01/25/2011	748	754	746	750.5
01/26/2011	752.5	768	750.5	760
01/27/2011	759.5	763.5	756	759.5
01/28/2011	757.5	764.5	752	760.5
01/31/2011	756.5	762	749.5	760.5
02/01/2011	761.5	774.5	761.5	772.5
02/02/2011	774	774.5	759.5	769
02/03/2011	768	769	764.5	767.5
02/04/2011	767.5	769.5	762	768
02/07/2011	770	779.5	768	779
02/08/2011	776.5	782.5	776.5	779
02/09/2011	778.5	780	774.5	778.5
02/10/2011	778	780	771.5	778.5
02/11/2011	775	779	773.5	778
02/14/2011	781	790.5	780.94	783
02/15/2011	784	786	767	780
02/16/2011	780	786	774.5	778
02/17/2011	779	782.5	770	778
02/18/2011	776	780	775	780
02/21/2011	779	782.56	766	768.5
02/22/2011	765	765.5	745.5	746
02/23/2011	745.5	748	736	740.5
02/24/2011	739	743.5	729	740
02/25/2011	745.5	763	736	756
02/28/2011	745.5	770	745.5	760
03/01/2011	770.5	774	729	742
03/02/2011	738.5	741	713	724.5
03/03/2011	729.5	736.5	722.5	729.5
03/04/2011	731	742.5	731	736.5
03/07/2011	737.5	737.5	729.5	731
03/08/2011	730	733.5	722.5	724
03/09/2011	727.5	740	724	734
03/10/2011	729	734.5	725	732.5
03/11/2011	728	731.5	722	722.5
03/14/2011	722	724	711.5	711.5
03/15/2011	702	706	690	702.5
03/16/2011	703	714.5	693	693
03/17/2011	697.5	707	694	705.5
03/18/2011	705.5	722	705.5	712
03/21/2011	719	732.5	711	728
03/22/2011	727.5	735.5	718	723.5
03/23/2011	722.5	730.5	718.5	728.5
03/24/2011	726.5	737	726.5	735.5
03/25/2011	738	739.5	733	735.5
03/28/2011	737.5	742.5	729.5	731.5
03/29/2011	734.5	740	729	737.5
03/30/2011	740.5	747.81	739.5	741
03/31/2011	745	753	740	744.5
04/01/2011	747	771.5	740.5	747.5
04/04/2011	745	753	741.5	745
04/05/2011	746	753	738	740.5
04/06/2011	743	748	737.5	739.5
04/07/2011	741	741	722	725
04/08/2011	730.5	734.5	728	733.5
04/11/2011	730.5	736.5	728.46	730.5
04/12/2011	726.5	731.5	723.5	726.5
04/13/2011	730.5	730.5	723	724
04/14/2011	724.5	727	718.5	723.5
04/15/2011	724	726.5	719.5	721.5
04/18/2011	719.5	721	709	713
04/19/2011	715.5	722	714	714.5
04/20/2011	723	741.5	720	738.5
04/21/2011	737.5	741.17	725	731.5
04/26/2011	732	740.5	731.5	740
04/27/2011	742	747.5	736	739.5
04/28/2011	743	747.5	739	744
05/03/2011	746.5	747.5	741.5	746.5
05/04/2011	747	748.5	735.5	738.5
05/05/2011	736.5	742	733.5	739.5
05/06/2011	741	750.5	736	750
05/09/2011	744.5	753.5	744.5	748.5
05/10/2011	749	754	747.5	750.5
05/11/2011	738	743.5	728	730
05/12/2011	727	737.5	721	734
05/13/2011	737.5	746.5	737.5	743
05/16/2011	738.5	745.5	733.5	738.5
05/17/2011	736.5	741	731.5	734
05/18/2011	736.5	750.5	733	747.5
05/19/2011	748.5	758.5	747.5	755
05/20/2011	757	761.5	746	749
05/23/2011	742.5	746	733.5	742
05/24/2011	741	749	741	745
05/25/2011	742.5	749	740	747.5
05/26/2011	748.5	754.5	743.5	752
05/27/2011	755.5	756.5	752	756.5
05/31/2011	760.5	769.5	758	766.5
06/01/2011	769.5	778	765	769
06/02/2011	764.5	781	761.5	775.5
06/03/2011	772	780	769.5	777
06/06/2011	777	783	774	782
06/07/2011	780.5	782	773.5	778.5
06/08/2011	775.5	775.5	766	771.5
06/09/2011	771	782	769.5	779.5
06/10/2011	779	779	762.5	765
06/13/2011	759	761.5	751	755
06/14/2011	760	769	756.5	765
06/15/2011	764.5	769.5	759	759.5
06/16/2011	755	760.5	746	749.5
06/17/2011	749	761	740.5	760
06/20/2011	755	756	744.5	746.5
06/21/2011	746.5	755.5	746.5	751.5
06/22/2011	740.5	757	739.5	753
06/23/2011	750	754.5	746	750.5
06/24/2011	756.5	767.5	746	750
06/27/2011	751	769	751	762
06/28/2011	761	771.5	756	760.5
06/29/2011	764.5	769.5	759	767
06/30/2011	769.5	781.5	765	780
07/01/2011	782.5	848.5	780.5	801
07/04/2011	798	801	788.5	793.5
07/05/2011	790.5	796	789.5	791.5
07/06/2011	793	794.5	789	792
07/07/2011	797	801.5	793	797.5
07/08/2011	800	807.5	793	795.5
07/11/2011	791.5	794	778.5	784
07/12/2011	778	780	768	780
07/13/2011	779.5	797.5	779.5	794
07/14/2011	792	798	784	785
07/15/2011	783.5	789.5	778	787
07/18/2011	783.5	783.5	768.5	771.5
07/19/2011	770.5	782	767	776
07/20/2011	779	782	768.5	776
07/21/2011	780.5	780.5	768.5	774
07/22/2011	776.5	789.5	773.5	783.5
07/25/2011	780	800.5	780	789.5
07/26/2011	789	798	787.5	789.5
07/27/2011	788.5	790.5	778.5	778.5
07/28/2011	774	778	761.5	765
07/29/2011	761.5	771.5	758	771.5
08/01/2011	775	790.02	764	764
08/02/2011	762	763.5	744.5	746.5
08/03/2011	741.5	754.5	731.5	739.5
08/04/2011	745	750.5	704.5	711.5
08/05/2011	696.5	725	684.5	709.5
08/08/2011	700.5	719	676.5	676.5
08/09/2011	676	707.5	651	703.5
08/10/2011	716	717	681.5	688
08/11/2011	704	704	671	700.5
08/12/2011	703.5	725	693	723.5
08/15/2011	725.5	737.5	720.5	729
08/16/2011	726.5	731.5	711.5	731.5
08/17/2011	729.5	736	726	729.5
08/18/2011	725.5	730.5	690.5	696
08/19/2011	696	696.5	672.5	686
08/22/2011	681.5	709.5	681	703
08/23/2011	717.5	734	717.5	727.5
08/24/2011	728	734.5	726	731.5
08/25/2011	737	739.5	719.5	723
08/26/2011	722	722	722	722
08/30/2011	749	779	737	779
08/31/2011	784.5	800.08	781.5	800
09/01/2011	801.5	817	798	812.5
09/02/2011	797	797.5	780	791
09/05/2011	781.5	781.5	765	772
09/06/2011	774.5	785	769.5	785
09/07/2011	799	807.5	789.1	800
09/08/2011	796.5	806	785	797
09/09/2011	794	802.5	779	783
09/12/2011	770.5	773	759.5	762.5
09/13/2011	768.5	775.5	759	767.5
09/14/2011	762	775	761.5	764
09/15/2011	770.5	790	768	787
09/16/2011	791.5	801.5	780	790.5
09/19/2011	776	786	775	781.5
09/20/2011	778	801	775	796.5
09/21/2011	801.5	801.5	789	789
09/22/2011	771	775.5	763	766
09/23/2011	774.5	779.5	750.5	769
09/26/2011	759.5	775	756	770
09/27/2011	788	799	775.5	795
09/28/2011	790	800.5	790	794
09/29/2011	791.5	798.5	784.23	788
09/30/2011	784.5	789	760	769
10/03/2011	755.5	773.5	754.5	772.5
10/04/2011	766.5	768.4	751	761.5
10/05/2011	772.5	781.5	768	777.5
10/06/2011	774.5	788.5	774.5	786
10/07/2011	784.5	793	779	785
10/10/2011	792	793.5	779.5	787
10/11/2011	767	777.5	765	774
10/12/2011	777.5	789.5	770	785
10/13/2011	782.5	790	781	790
10/14/2011	790.5	804.5	787.5	792.5
10/17/2011	800	800.5	786.5	792
10/18/2011	787	793	780.5	792
10/19/2011	797	810	793.5	810
10/20/2011	799	812.5	796	804
10/21/2011	808.5	819	801.5	815
10/24/2011	819.5	827.5	808.5	811.5
10/25/2011	799.5	818	792	813.5
10/26/2011	806	814.5	798	804.5
10/27/2011	821.5	823	810	817.5
10/28/2011	821	825	815	820.5
10/31/2011	816.5	821	806	806
11/01/2011	799.5	799.5	781.5	795.5
11/02/2011	801.5	808.5	788.5	792.5
11/03/2011	785	806.5	778.5	804
11/04/2011	806.5	809	797	800.5
11/07/2011	797	802.5	788	799
11/08/2011	798.5	811	798.5	807.5
11/09/2011	809	809	786.5	789
11/10/2011	779	796	775.38	783
11/11/2011	783.5	809.5	780.5	807.5
11/14/2011	806.5	810	802	806
11/15/2011	803	813	793	805.5
11/16/2011	807	820.5	796.5	801.5
11/17/2011	801	801	786	794
11/18/2011	784	793.5	779.5	787.5
11/21/2011	783.5	784.5	768.5	778.5
11/22/2011	779	788.31	779	787.5
11/23/2011	784	789	784	785.5
11/24/2011	787	791	782	786.5
11/25/2011	785.5	802	780.5	796.5
11/28/2011	800.5	810.5	798.5	806
11/29/2011	808.5	821.5	808.27	819.5
11/30/2011	816	838	811.5	830
12/01/2011	831	836	823.5	827.5
12/02/2011	836	838.5	827.5	830
12/05/2011	836	837	828	828.5
12/06/2011	827	833.08	826	829
12/07/2011	838	843	829	843
12/08/2011	844	852	839.5	844.5
12/09/2011	836	844.5	833	843
12/12/2011	842.5	843.5	832.5	840
12/13/2011	839	858	834.5	855
12/14/2011	850.5	858.5	845.5	849.5
12/15/2011	847.5	851.5	839.5	848
12/16/2011	850	855	846.5	851
12/19/2011	840	846	837	843
12/20/2011	840	855.5	838.5	855.5
12/21/2011	860	861.5	842	846
12/22/2011	848	855	846.5	852.5
12/23/2011	857	861.5	853	861.5
12/28/2011	864.5	875	855	871
12/29/2011	870	876	864.5	876
12/30/2011	878	887.5	876	884

Menu

Create your free account now!

BNZL.L: Bunzl plc Historical Data

2011 Historical Chart

Average

Low

High