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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,024.6171
CLOSE 1,025.0556

Low

LOW 847.5

High

HIGH 1,168
DATEOPENHIGHLOWCLOSE
01/03/2012895.5898.5876.5883
01/04/2012883893881.7888.5
01/05/2012888894882882
01/06/2012884.5892.5879.5887.5
01/09/2012888897883.5892
01/10/2012894908.5893906.5
01/11/2012903.5909896900
01/12/2012897910.5891.5895.5
01/13/2012893894877882.5
01/16/2012872.5884872.5880
01/17/2012886889868.5875
01/18/2012877880865.9868
01/19/2012871873.34862.5865.5
01/20/2012867.5869855865.5
01/23/2012867868.5860.5863.5
01/24/2012859864.5854.5859.5
01/25/2012861864853855.5
01/26/2012856.5870855.5857
01/27/2012854.5862.5851.5856
01/30/2012853857.5847.5851.5
01/31/2012856865852861
02/01/2012861.5878.5860.5873
02/02/2012874.5878.5869.5869.5
02/03/2012871880863.71879
02/06/2012879879867.5873
02/07/2012871874865.92870.5
02/08/2012871.5874865869
02/09/2012869869.5861.5865.5
02/10/2012865879.5863.89872
02/13/2012875881875878
02/14/2012885.5912.5885910.5
02/15/2012912925909914.5
02/16/2012912927.5901.5915
02/17/2012917925916922.5
02/20/2012927931.5921.5924.5
02/21/2012924924906.5908.5
02/22/2012910.5920.5908.5917
02/23/2012915928.5915926
02/24/2012926938923930.5
02/27/2012945.5958.5939.5952
02/28/2012957961.5923.5944.5
02/29/2012939.5969.5936.5962
03/01/2012965.5979.5961973
03/02/2012977978960961.5
03/05/2012956.5969.5956.5960.5
03/06/2012960.5960.5939946
03/07/2012948965944.2962
03/08/2012965.5987.5960.5986
03/09/2012985.5993981.5990
03/12/2012991.51,000986.36999.5
03/13/20121,0051,0059971,000
03/14/20121,0051,009998999.5
03/15/20129971,005991.5998
03/16/20129981,0089951,002
03/19/20121,0031,003990996
03/20/2012991997.89985.5995
03/21/20129951,0089951,002
03/22/20121,0041,012995.51,001
03/23/20129981,003993.5996.5
03/26/20121,0011,016996.51,013
03/27/20121,0111,012.5999.51,007
03/28/20121,0061,0211,0031,005
03/29/20121,0031,003985.36991
03/30/2012994.51,008992.51,004
04/02/20121,0041,0281,0011,028
04/03/20121,0181,0251,0111,020
04/04/20121,0141,024987990.5
04/05/2012990.51,007988.51,005
04/10/2012998.51,004989.5990
04/11/2012991998.07987.99993.5
04/12/2012992.5999992999
04/13/20129981,000992998
04/16/20129931,0109931,007
04/17/20121,0071,0261,0041,026
04/18/20121,0211,0251,0081,018
04/19/20121,0241,0341,0211,029
04/20/20121,0321,0341,0221,030
04/23/20121,0291,0301,0111,016
04/24/20121,0161,0221,0111,021
04/25/20121,0241,0309971,020
04/26/20121,0241,031.51,0191,025
04/27/20121,0191,0321,0191,029
04/30/20121,0351,0351,0201,023
05/01/20121,0261,0531,0261,048
05/02/20121,0561,0581,0351,047
05/03/20121,0481,0701,0461,063
05/04/20121,0651,0661,0341,040
05/08/20121,0361,0441,0271,035
05/09/20121,0191,023996.51,011
05/10/20121,0101,015.52999.51,003
05/11/20121,0041,025999.51,022
05/14/20121,0201,0201,0051,015
05/15/20121,0201,0251,0071,014
05/16/20121,0051,0261,0001,019
05/17/20121,0181,0241,0071,007
05/18/20121,0001,002990990
05/21/2012989.5999987.94993.5
05/22/20121,0011,0141,0011,011
05/23/20121,0031,008995.5997
05/24/20121,0051,009997.51,002
05/25/20121,0071,015998.51,006
05/28/20121,0161,0251,010.971,017
05/29/20121,0241,0371,021.21,031
05/30/20121,0291,0291,0171,018
05/31/20121,0211,032.131,015.551,023
06/01/20121,0341,034993.5999.5
06/06/20121,0021,0239951,007
06/07/20121,0131,0371,0081,033
06/08/20121,0281,0431,0241,040
06/11/20121,0511,054.81,0401,043
06/12/20121,0431,0521,0291,044
06/13/20121,0451,0461,0261,042
06/14/20121,0371,0471,0261,035
06/15/20121,0381,0381,016.391,017
06/18/20121,0281,0331,0151,029
06/19/20121,0301,0501,0301,045
06/20/20121,0461,0561,0341,053
06/21/20121,0491,0551,0431,049
06/22/20121,0461,0461,0271,035
06/25/20121,0361,0361,0161,022
06/26/20121,0251,0251,0081,020
06/27/20121,0201,0371,007.61,035
06/28/20121,0371,0371,0161,030
06/29/20121,0421,052.171,0381,043
07/02/20121,0471,0621,0441,055
07/03/20121,0541,0721,0541,069
07/04/20121,0661,0781,0651,073
07/05/20121,0701,0791,0651,069
07/06/20121,0721,0721,0581,063
07/09/20121,0651,0691,0591,062
07/10/20121,0641,0741,0601,073
07/11/20121,0661,0741,0631,070
07/12/20121,0671,0741,0621,066
07/13/20121,0711,0791,0631,074
07/16/20121,0781,0851,0711,083
07/17/20121,0821,0841,0751,081
07/18/20121,0841,0901,0731,088
07/19/20121,0891,1061,0891,106
07/20/20121,1051,1181,100.961,106
07/23/20121,0901,0991,0791,079
07/24/20121,0811,0871,0801,084
07/25/20121,0841,0991,0801,098
07/26/20121,1001,1091,0881,109
07/27/20121,1151,1191,1021,113
07/30/20121,1171,1261,1161,124
07/31/20121,1211,1311,1141,114
08/01/20121,1141,1381,1121,135
08/02/20121,1331,1391,1141,120
08/03/20121,1241,1511,120.41,146
08/06/20121,1451,157.791,1381,147
08/07/20121,1441,1511,1301,136
08/08/20121,1321,1541,1271,147
08/09/20121,1531,1681,1441,167
08/10/20121,1251,1471,1051,113
08/13/20121,1171,1171,0991,110
08/14/20121,1161,121.081,1101,113
08/15/20121,1141,1141,1071,110
08/16/20121,1131,1131,0921,097
08/17/20121,1031,112.111,0981,112
08/20/20121,1101,1191,1021,108
08/21/20121,1081,115.11,1011,112
08/22/20121,1061,1071,0861,095
08/23/20121,1061,1091,098.81,103
08/24/20121,1051,1141,1021,111
08/28/20121,0891,1071,0831,104
08/29/20121,1061,115.331,0991,115
08/30/20121,1131,122.581,1081,116
08/31/20121,1161,1331,1131,124
09/03/20121,1251,1311,1201,129
09/04/20121,1331,1331,1091,114
09/05/20121,1151,1231,1121,123
09/06/20121,1301,1381,1231,132
09/07/20121,1311,1361,1131,117
09/10/20121,1111,1171,1041,107
09/11/20121,1101,1101,0891,090
09/12/20121,0901,0991,0821,089
09/13/20121,0881,1001,0761,093
09/14/20121,1001,1091,0911,105
09/17/20121,0991,100.381,0781,088
09/18/20121,0821,1051,0821,103
09/19/20121,1061,1111,0981,110
09/20/20121,1091,1151,1041,113
09/21/20121,1171,1191,0981,103
09/24/20121,1001,107.491,0931,098
09/25/20121,1011,1121,0981,111
09/26/20121,1021,1101,0991,105
09/27/20121,1101,1121,0971,107
09/28/20121,1101,1221,1081,109
10/01/20121,1101,1211,1101,118
10/02/20121,1161,1221,1081,115
10/03/20121,1151,1161,1031,116
10/04/20121,1211,1271,1151,124
10/05/20121,1271,1381,1211,137
10/08/20121,1321,1391,1201,128
10/09/20121,1211,1311,1131,116
10/10/20121,1171,1171,0991,100
10/11/20121,1001,1041,0911,099
10/12/20121,0971,0991,0841,094
10/15/20121,0931,1151,0881,106
10/16/20121,1101,1211,1061,117
10/17/20121,1121,1121,0961,099
10/18/20121,1021,1031,0801,082
10/19/20121,0601,0601,0251,038
10/22/20121,0391,0401,0281,037
10/23/20121,0351,0351,0201,024
10/24/20121,0341,0341,0141,020
10/25/20121,0181,0271,0181,021
10/26/20121,0191,0271,012.561,021
10/29/20121,0181,0291,0181,028
10/30/20121,0251,0311,0221,026
10/31/20121,0251,0411,0241,025
11/01/20121,0251,0311,0241,029
11/02/20121,0271,0301,0121,015
11/05/20121,0161,0341,0131,021
11/06/20121,0221,0321,0181,029
11/07/20121,0251,0251,0151,016
11/08/20121,0211,0231,0131,016
11/09/20121,0191,0261,0101,015
11/12/20121,0131,0221,0131,015
11/13/20121,0151,035.91,0151,030
11/14/20121,0291,0491,0241,043
11/15/20121,0371,0431,0311,033
11/16/20121,0261,0401,0171,027
11/19/20121,0291,038.11,0201,038
11/20/20121,0371,0501,0351,041
11/21/20121,0421,0501,035.141,042
11/22/20121,0451,0601,0391,057
11/23/20121,0581,0661,0481,065
11/26/20121,0671,0721,0571,063
11/27/20121,0691,074.111,0561,074
11/28/20121,0561,0661,0261,031
11/29/20121,0371,0491,0301,037
11/30/20121,0371,0411,0281,029
12/03/20121,0361,0431,0301,037
12/04/20121,0341,0411,0341,038
12/05/20121,0381,0431,0341,034
12/06/20121,0401,0411,0261,029
12/07/20121,0271,0401,0211,039
12/10/20121,0361,0421,0301,042
12/11/20121,0411,0541,0361,050
12/12/20121,0481,0611,0471,060
12/13/20121,0601,0621,0531,059
12/14/20121,0661,0761,0601,065
12/17/20121,0681,0681,0441,052
12/18/20121,0581,0661,0491,066
12/19/20121,0441,0481,003.41,020
12/20/20121,0171,018.52994.151,014
12/21/20121,0151,0191,0041,014
12/24/20121,0141,0201,000.251,015
12/27/20121,0131,0221,0121,016
12/28/20121,0171,0201,0031,009
12/31/20121,0041,0121,003.151,009