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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,615.2372
CLOSE 1,615.3834

Low

LOW 1,356

High

HIGH 1,834
DATEOPENHIGHLOWCLOSE
01/02/20141,4551,4591,4401,442
01/03/20141,4381,4541,437.71,447
01/06/20141,4441,457.281,4411,445
01/07/20141,4441,4501,424.641,430
01/08/20141,4331,4371,4181,426
01/09/20141,4311,4351,4121,416
01/10/20141,4231,4391,4191,422
01/13/20141,4191,4251,4091,417
01/14/20141,4071,4311,3981,426
01/15/20141,4291,4381,4271,430
01/16/20141,4251,4341,4101,425
01/17/20141,4291,4391,4151,418
01/20/20141,4221,4281,4151,425
01/21/20141,4201,4511,417.631,448
01/22/20141,4511,459.21,4451,446
01/23/20141,4491,4601,4311,436
01/24/20141,4381,4431,4131,419
01/27/20141,4241,4261,3911,401
01/28/20141,4101,4151,3991,409
01/29/20141,4161,4171,3801,391
01/30/20141,3891,3991,3761,399
01/31/20141,3951,3951,3661,388
02/03/20141,3801,4061,3741,391
02/04/20141,3881,3901,3691,369
02/05/20141,3701,3711,3561,367
02/06/20141,3691,3821,3631,378
02/07/20141,3831,3911,3761,388
02/10/20141,3911,3941,3841,387
02/11/20141,3911,3951,3811,391
02/12/20141,4251,4331,4001,418
02/13/20141,4191,4311,4121,431
02/14/20141,4331,4631,4291,453
02/17/20141,4511,4681,4481,466
02/18/20141,4701,4841,4581,483
02/19/20141,4781,4961,4781,483
02/20/20141,4791,4901,4671,489
02/21/20141,4941,496.611,4681,483
02/24/20141,5261,6041,5021,585
02/25/20141,5991,6001,5511,569
02/26/20141,5681,5931,5561,566
02/27/20141,5691,5751,5431,569
02/28/20141,5621,5791,5541,573
03/03/20141,5581,5601,5391,543
03/04/20141,5521,5891,5521,585
03/05/20141,5791,5841,5711,576
03/06/20141,5811,5841,5721,577
03/07/20141,5801,5901,5711,574
03/10/20141,5771,610.11,575.381,597
03/11/20141,5961,6081,587.721,599
03/12/20141,5911,5981,5731,579
03/13/20141,5801,5841,5681,570
03/14/20141,5651,5711,5581,565
03/17/20141,5741,5911,5681,584
03/18/20141,5831,5941,5751,587
03/19/20141,5891,5911,5791,579
03/20/20141,5711,5771,5591,573
03/21/20141,5771,5941,572.721,576
03/24/20141,5731,5811,5551,558
03/25/20141,5641,5881,5641,585
03/26/20141,5881,6051,5871,604
03/27/20141,6001,6021,5911,596
03/28/20141,6061,6201,5961,600
03/31/20141,6021,6081,5941,596
04/01/20141,6011,6111,5981,611
04/02/20141,6121,6161,5941,598
04/03/20141,6031,6151,601.21,606
04/04/20141,6091,626.41,6041,619
04/07/20141,6081,6251,6031,623
04/08/20141,6251,6311,6001,612
04/09/20141,6151,6441,6151,627
04/10/20141,6311,6491,6271,630
04/11/20141,6191,619.561,5861,598
04/14/20141,5941,598.541,5651,592
04/15/20141,5931,6081,5701,575
04/16/20141,5901,6061,5761,602
04/17/20141,6031,6101,6001,608
04/22/20141,6121,6281,6011,616
04/23/20141,6211,6591,6171,654
04/24/20141,6641,670.951,6361,650
04/25/20141,6461,6621,6411,662
04/28/20141,6581,6681,6421,652
04/29/20141,6531,6711,6521,670
04/30/20141,6671,6901,6671,681
05/01/20141,6871,6871,6561,665
05/02/20141,6631,6711,6451,652
05/06/20141,6551,6661,6481,665
05/07/20141,6361,6611,6361,655
05/08/20141,6561,6661,6341,641
05/09/20141,6381,6481,6291,647
05/12/20141,6441,6631,6371,662
05/13/20141,6661,6761,6621,672
05/14/20141,6721,6851,6671,682
05/15/20141,6851,692.11,6771,680
05/16/20141,6851,6861,6491,657
05/19/20141,6621,6761,6451,652
05/20/20141,6581,6721,6531,669
05/21/20141,6651,6761,6581,676
05/22/20141,6761,6921,6711,687
05/23/20141,6861,6891,6631,670
05/27/20141,6801,6841,6721,675
05/28/20141,6711,6811,6671,680
05/29/20141,6771,6821,6731,675
05/30/20141,6701,6761,6661,672
06/02/20141,6771,6801,6711,678
06/03/20141,6751,6791,666.681,676
06/04/20141,6741,6871,6661,687
06/05/20141,6851,6911,6791,685
06/06/20141,6851,710.291,6801,690
06/09/20141,6931,6971,670.391,677
06/10/20141,6751,6771,6571,666
06/11/20141,6631,6661,6431,650
06/12/20141,6561,6671,6471,658
06/13/20141,6551,6571,6181,632
06/16/20141,6321,6321,6101,610
06/17/20141,6101,6281,6061,625
06/18/20141,6291,6461,6251,636
06/19/20141,6481,6481,6231,630
06/20/20141,6271,6571,6271,645
06/23/20141,6461,6461,6191,620
06/24/20141,6271,6351,6101,630
06/25/20141,6151,6151,5661,600
06/26/20141,6081,6231,6051,616
06/27/20141,6151,6311,6091,629
06/30/20141,6331,6381,6141,622
07/01/20141,6231,6591,6151,659
07/02/20141,6601,6641,6441,653
07/03/20141,6581,6681,6481,662
07/04/20141,6641,6681,6571,663
07/07/20141,6641,6691,6491,651
07/08/20141,6551,6571,6371,637
07/09/20141,6381,6381,6191,630
07/10/20141,6331,6331,6001,612
07/11/20141,6131,6231,5981,608
07/14/20141,6091,6441,6081,636
07/15/20141,6351,6361,6191,623
07/16/20141,6281,6551,6281,637
07/17/20141,6381,6451,6221,638
07/18/20141,6311,6411,6231,633
07/21/20141,6331,6331,6011,608
07/22/20141,6111,6161,6071,607
07/23/20141,6011,6261,6011,624
07/24/20141,6241,6421,6141,630
07/25/20141,6261,6321,6141,622
07/28/20141,6251,6271,6001,607
07/29/20141,6071,6321,6071,625
07/30/20141,6241,6351,6131,619
07/31/20141,6191,6211,5831,591
08/01/20141,5891,6001,5701,585
08/04/20141,5871,5891,5721,579
08/05/20141,5811,5881,5621,571
08/06/20141,5631,5701,5401,566
08/07/20141,5631,5801,5611,573
08/08/20141,5641,5761,5491,573
08/11/20141,5811,6081,5811,606
08/12/20141,6021,6271,6001,607
08/13/20141,6101,6261,6051,622
08/14/20141,6231,6361,6221,627
08/15/20141,6291,6471,6261,629
08/18/20141,6361,6471,6311,642
08/19/20141,6441,6661,6391,639
08/20/20141,6431,6451,6211,629
08/21/20141,6331,644.751,6301,639
08/22/20141,6361,6411,6221,630
08/26/20141,6781,6821,6291,639
08/27/20141,6321,6501,6321,642
08/28/20141,6431,6541,6341,641
08/29/20141,6471,6471,6331,646
09/01/20141,6431,6641,6401,663
09/02/20141,6721,6721,6541,664
09/03/20141,6641,6921,6641,684
09/04/20141,6801,6851,6561,661
09/05/20141,6621,6661,6461,655
09/08/20141,6491,651.561,6201,645
09/09/20141,6381,6441,6341,638
09/10/20141,6371,6401,6241,631
09/11/20141,6311,6391,6051,617
09/12/20141,6171,6201,5961,608
09/15/20141,6021,6301,6021,625
09/16/20141,6261,6281,6031,611
09/17/20141,6171,6421,6141,617
09/18/20141,6161,6321,6141,622
09/19/20141,6371,6491,6371,643
09/22/20141,6371,6431,6271,643
09/23/20141,6461,6461,6081,617
09/24/20141,6151,6151,5951,610
09/25/20141,6081,6151,5871,594
09/26/20141,5921,6001,5691,597
09/29/20141,5951,6121,5891,610
09/30/20141,6121,6171,6051,610
10/01/20141,6101,6211,5941,597
10/02/20141,5921,5981,5771,579
10/03/20141,5811,600.311,5731,597
10/06/20141,6021,6091,5951,609
10/07/20141,6071,6091,5771,578
10/08/20141,5731,5851,5531,579
10/09/20141,5941,6031,569.51,571
10/10/20141,5561,5751,5411,567
10/13/20141,5541,5591,5341,546
10/14/20141,5341,5681,5231,565
10/15/20141,5721,5791,5171,519
10/16/20141,5291,5871,5201,584
10/17/20141,5851,6461,5761,644
10/20/20141,6451,6591,6291,638
10/21/20141,6291,6651,6201,665
10/22/20141,6701,6841,6501,657
10/23/20141,6471,6661,6371,660
10/24/20141,6551,6651,6471,648
10/27/20141,6551,6641,643.721,649
10/28/20141,6611,6651,6531,662
10/29/20141,6711,6771,6651,670
10/30/20141,6731,6801,6631,680
10/31/20141,6971,6991,6861,695
11/03/20141,6911,6961,6731,677
11/04/20141,6761,6891,6711,677
11/05/20141,6851,7091,6831,709
11/06/20141,6941,7121,6851,712
11/07/20141,7181,7291,6981,709
11/10/20141,7101,7211,6981,721
11/11/20141,7201,7331,7121,719
11/12/20141,7171,731.221,7111,723
11/13/20141,7291,7471,7281,729
11/14/20141,7331,7361,7181,729
11/17/20141,7211,7341,7151,729
11/18/20141,7341,7471,7261,738
11/19/20141,7401,7461,7311,743
11/20/20141,7471,7631,7381,760
11/21/20141,7631,7661,7441,756
11/24/20141,7541,7571,7441,752
11/25/20141,7521,7721,7521,770
11/26/20141,7741,7741,7531,759
11/27/20141,7631,7851,7581,785
11/28/20141,7821,7941,7731,786
12/01/20141,7801,8031,7761,780
12/02/20141,7821,7891,7701,779
12/03/20141,7781,7981,7681,778
12/04/20141,7801,7891,7711,778
12/05/20141,7871,8171,7801,814
12/08/20141,8121,8341,8091,820
12/09/20141,8141,816.481,7921,792
12/10/20141,8031,8131,7911,794
12/11/20141,7921,7921,7311,760
12/12/20141,7521,7541,7101,713
12/15/20141,7091,7271,6981,698
12/16/20141,6991,7171,6831,716
12/17/20141,7001,7181,6801,714
12/18/20141,7311,732.671,6991,729
12/19/20141,7421,7631,7401,760
12/22/20141,7641,7801,7601,778
12/23/20141,7851,8021,775.721,787
12/24/20141,7981,7981,7821,790
12/29/20141,7961,8041,7721,792
12/30/20141,7831,7851,7491,759
12/31/20141,7681,7731,7561,764