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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,299.751
CLOSE 1,301.7115

Low

LOW 1,003

High

HIGH 1,458
DATEOPENHIGHLOWCLOSE
01/02/20131,0131,0311,0131,027
01/03/20131,0301,0361,0211,022
01/04/20131,0251,0321,0201,028
01/07/20131,0271,0271,0171,024
01/08/20131,0211,0291,0141,014
01/09/20131,0161,017.71,0031,015
01/10/20131,0181,0661,0171,049
01/11/20131,0551,0671,0511,060
01/14/20131,0611,0761,0581,064
01/15/20131,0651,0771,0651,074
01/16/20131,0751,0851,070.331,079
01/17/20131,0761,0921,0741,091
01/18/20131,0921,1041,0911,097
01/21/20131,0981,1061,0911,105
01/22/20131,1041,110.221,0931,100
01/23/20131,1021,1091,0901,109
01/24/20131,1041,1241,1041,119
01/25/20131,1141,1211,1081,116
01/28/20131,1151,121.121,1021,112
01/29/20131,1091,1111,0951,106
01/30/20131,1061,1381,1051,134
01/31/20131,1341,1381,1231,133
02/01/20131,1361,1551,1361,149
02/04/20131,1471,1551,131.31,132
02/05/20131,1361,1491,1351,141
02/06/20131,1451,1591,1381,148
02/07/20131,1451,1491,1351,135
02/08/20131,1371,1451,1281,141
02/11/20131,1371,1551,1371,153
02/12/20131,1511,1641,1421,164
02/13/20131,1591,1841,1541,181
02/14/20131,1751,1871,1671,183
02/15/20131,1821,2041,1821,201
02/18/20131,2031,2131,1981,208
02/19/20131,2071,2311,2041,221
02/20/20131,2261,2461,2221,233
02/21/20131,2251,2301,2061,214
02/22/20131,2191,2371,2121,221
02/25/20131,2151,2511,2111,225
02/26/20131,2141,2241,199.571,221
02/27/20131,2241,2431,2201,240
02/28/20131,2471,2641,237.251,261
03/01/20131,2591,2881,2591,286
03/04/20131,3011,3211,293.371,310
03/05/20131,3131,3231,3011,320
03/06/20131,3221,3281,3091,312
03/07/20131,3121,3211,3111,312
03/08/20131,3131,3171,3011,306
03/11/20131,3091,310.921,2981,304
03/12/20131,3011,3051,2861,299
03/13/20131,2951,3081,2911,303
03/14/20131,3031,3071,2951,300
03/15/20131,3041,3101,2951,298
03/18/20131,2821,3101,2751,309
03/19/20131,3051,3201,303.251,312
03/20/20131,3181,3201,3031,306
03/21/20131,3021,3031,2841,292
03/22/20131,2901,2961,2841,288
03/25/20131,2951,3021,2871,290
03/26/20131,2941,3001,285.61,289
03/27/20131,2941,2941,2711,289
03/28/20131,2861,2971,2841,295
04/02/20131,2941,3141,2941,310
04/03/20131,3031,3161,3011,305
04/04/20131,3091,3091,2741,277
04/05/20131,2801,2801,2571,272
04/08/20131,2801,2921,277.351,290
04/09/20131,2881,291.751,2681,274
04/10/20131,2701,2921,2701,290
04/11/20131,2891,2981,2841,297
04/12/20131,2971,2971,2771,292
04/15/20131,2851,2951,2771,284
04/16/20131,2781,2811,2601,271
04/17/20131,2821,2861,2621,267
04/18/20131,2721,2771,2551,255
04/19/20131,2601,2601,2421,256
04/22/20131,2581,261.251,2421,247
04/23/20131,2461,2781,2441,278
04/24/20131,2751,2771,2521,255
04/25/20131,2521,2621,2431,251
04/26/20131,2481,2661,2481,266
04/29/20131,2651,2751,2621,274
04/30/20131,2741,2881,2701,279
05/01/20131,2941,2941,2621,291
05/02/20131,2851,2941,2721,292
05/03/20131,2881,2941,2671,291
05/07/20131,2681,2851,2661,274
05/08/20131,2691,2801,2651,278
05/09/20131,2741,2861,2661,283
05/10/20131,2811,2921,2791,288
05/13/20131,2911,3081,286.931,304
05/14/20131,3121,3231,3031,319
05/15/20131,3151,3341,3151,329
05/16/20131,3331,3371,3141,322
05/17/20131,3211,3231,3101,323
05/20/20131,3221,3361,3191,336
05/21/20131,3361,346.171,3291,342
05/22/20131,3391,3491,3071,331
05/23/20131,3181,3261,3031,309
05/24/20131,3151,3201,2991,308
05/28/20131,3201,340.051,3161,325
05/29/20131,3221,3221,3001,302
05/30/20131,2991,3061,2911,297
05/31/20131,2941,2941,2751,284
06/03/20131,2791,2891,2731,283
06/04/20131,2881,2881,2731,279
06/05/20131,2751,2831,2591,259
06/06/20131,2591,2711,2331,233
06/07/20131,2381,2531,2311,253
06/10/20131,2551,2761,2461,270
06/11/20131,2661,2691,2441,257
06/12/20131,2601,2751,2561,259
06/13/20131,2451,2611,2361,259
06/14/20131,2621,2631,2401,259
06/17/20131,2631,2791,2591,271
06/18/20131,2701,3021,2701,280
06/19/20131,2821,2861,2611,279
06/20/20131,2621,2721,2331,233
06/21/20131,2381,2841,2361,259
06/24/20131,2581,2611,2401,244
06/25/20131,2491,2591,2391,256
06/26/20131,2511,2581,2371,246
06/27/20131,2441,2921,2401,287
06/28/20131,2841,2951,2781,280
07/01/20131,2861,3131,2831,312
07/02/20131,3121,3191,3011,315
07/03/20131,3031,3261,3031,321
07/04/20131,3351,3621,3211,362
07/05/20131,3591,3901,3511,373
07/08/20131,3801,3891,3701,374
07/09/20131,3731,3841,3651,377
07/10/20131,3731,3961,3661,392
07/11/20131,3991,4041,3751,378
07/12/20131,3781,3941,3761,378
07/15/20131,3781,396.751,3761,383
07/16/20131,3871,3931,3671,369
07/17/20131,3691,3811,3621,376
07/18/20131,3771,3991,3771,396
07/19/20131,3891,3961,3761,385
07/22/20131,3901,3901,3791,386
07/23/20131,3921,3921,3711,376
07/24/20131,3751,3871,3691,379
07/25/20131,3721,3831,359.421,371
07/26/20131,3841,3891,3701,374
07/29/20131,3751,3931,3751,382
07/30/20131,3871,4101,3831,403
07/31/20131,3941,4231,3941,409
08/01/20131,4101,4201,3881,398
08/02/20131,4021,4021,3731,379
08/05/20131,3771,3881,3531,360
08/06/20131,3601,3891,3601,368
08/07/20131,3671,3691,3451,346
08/08/20131,3541,3541,3401,345
08/09/20131,3491,3651,3411,361
08/12/20131,3601,3631,3391,349
08/13/20131,3551,3731,3231,350
08/14/20131,3491,3621,3461,355
08/15/20131,3751,3981,3391,343
08/16/20131,3441,3501,3271,333
08/19/20131,3341,3541,3301,349
08/20/20131,3361,3621,3261,362
08/21/20131,3621,3621,3411,345
08/22/20131,3411,3561,3411,350
08/23/20131,3481,3661,3441,354
08/27/20131,3631,3901,340.591,376
08/28/20131,3771,3811,3591,364
08/29/20131,3591,3761,3441,375
08/30/20131,3741,3811,3511,361
09/02/20131,3651,3871,3651,383
09/03/20131,3761,3861,3691,374
09/04/20131,3731,3741,3511,371
09/05/20131,3721,3871,3551,365
09/06/20131,3631,3691,3491,361
09/09/20131,3641,3661,3481,357
09/10/20131,3651,3741,3521,356
09/11/20131,3561,3571,3441,347
09/12/20131,3501,3551,3331,346
09/13/20131,3411,3541,3321,352
09/16/20131,3681,3761,3641,365
09/17/20131,3721,3811,3561,356
09/18/20131,3591,3681,3471,350
09/19/20131,3601,3691,3481,351
09/20/20131,3471,3731,3471,352
09/23/20131,3521,3591,3391,344
09/24/20131,3421,3621,3421,358
09/25/20131,3551,3571,3431,350
09/26/20131,3491,3551,3421,344
09/27/20131,3571,3741,3411,349
09/30/20131,3301,3411,3301,338
10/01/20131,3421,3691,3361,352
10/02/20131,3471,3521,3281,335
10/03/20131,3271,3391,322.381,330
10/04/20131,3271,3311,3191,325
10/07/20131,3201,3251,3041,322
10/08/20131,3251,3351,3041,305
10/09/20131,3001,3061,2871,295
10/10/20131,2941,3281,2941,320
10/11/20131,3191,3361,3171,334
10/14/20131,3121,3291,3011,329
10/15/20131,3331,349.281,3161,330
10/16/20131,3231,3311,2881,329
10/17/20131,3301,3371,3101,334
10/18/20131,3501,3581,3371,357
10/21/20131,3601,3711,3551,361
10/22/20131,3591,3731,3541,367
10/23/20131,3681,3871,3621,366
10/24/20131,3611,3751,3611,371
10/25/20131,3691,3701,3531,357
10/28/20131,3541,3691,3471,356
10/29/20131,3601,3701,3471,367
10/30/20131,3681,3841,3631,369
10/31/20131,3601,3771,3601,377
11/01/20131,3801,3801,3621,378
11/04/20131,3791,3961,3711,373
11/05/20131,3771,3801,3661,373
11/06/20131,3681,3811,3541,374
11/07/20131,3731,3931,367.351,391
11/08/20131,3851,4261,3841,414
11/11/20131,4211,4331,399.821,408
11/12/20131,4131,4171,4041,409
11/13/20131,4061,4121,3811,395
11/14/20131,4001,4141,3881,396
11/15/20131,3951,4011,3861,391
11/18/20131,3871,4001,3811,399
11/19/20131,3921,399.381,3841,392
11/20/20131,3831,3901,3651,376
11/21/20131,3691,3831,3641,377
11/22/20131,3801,3881,3801,384
11/25/20131,3851,4061,3841,404
11/26/20131,4111,4151,3911,396
11/27/20131,3881,4001,3821,394
11/28/20131,3931,4011,3851,393
11/29/20131,3931,4031,3861,388
12/02/20131,3951,4001,3801,391
12/03/20131,3891,3981,3701,371
12/04/20131,3441,3841,3371,340
12/05/20131,3301,3551,3301,354
12/06/20131,3501,3661,3501,362
12/09/20131,3591,3681,3561,366
12/10/20131,3601,3821,3591,376
12/11/20131,3631,3841,345.361,365
12/12/20131,3601,3701,3481,359
12/13/20131,3531,3631,3491,351
12/16/20131,3471,3761,346.21,373
12/17/20131,3931,3931,3611,372
12/18/20131,3741,3871,3681,379
12/19/20131,3891,4201,3881,404
12/20/20131,4101,4101,3911,402
12/23/20131,4061,4231,3971,423
12/24/20131,4201,4431,4171,429
12/27/20131,4341,4431,4291,441
12/30/20131,4381,4451,4291,435
12/31/20131,4411,4581,4391,450