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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,842.2095
CLOSE 1,841.7628

Low

LOW 1,665

High

HIGH 1,969
DATEOPENHIGHLOWCLOSE
01/02/20151,7751,7891,7661,782
01/05/20151,7711,7851,7451,752
01/06/20151,7461,7641,7131,746
01/07/20151,7551,7721,7501,761
01/08/20151,7751,8061,7751,806
01/09/20151,8031,8341,8011,812
01/12/20151,8191,8351,8101,829
01/13/20151,8241,8411,8191,825
01/14/20151,8101,8321,7831,792
01/15/20151,8001,8251,7711,825
01/16/20151,8181,8551,8131,853
01/19/20151,8491,8701,8471,870
01/20/20151,8781,8921,8671,878
01/21/20151,8781,8871,8641,887
01/22/20151,8871,8891,8691,880
01/23/20151,8851,9161,8821,913
01/26/20151,9081,9271,9041,922
01/27/20151,9231,9301,9061,923
01/28/20151,9291,929.161,9071,923
01/29/20151,9141,9351,9081,935
01/30/20151,9391,9431,8801,897
02/02/20151,8971,901.161,8711,888
02/03/20151,8921,9061,8921,897
02/04/20151,8991,9051,8801,905
02/05/20151,8961,9151,8901,910
02/06/20151,9021,9061,8811,886
02/09/20151,8811,8841,8531,883
02/10/20151,8801,9001,8741,899
02/11/20151,8911,9101,8841,895
02/12/20151,8901,9021,8771,898
02/13/20151,9031,9081,8801,882
02/16/20151,8791,8911,865.521,876
02/17/20151,8711,8861,864.721,883
02/18/20151,8891,9011,8811,890
02/19/20151,8911,9311,8841,914
02/20/20151,9151,9311,9101,928
02/23/20151,9411,9691,9361,950
02/24/20151,9601,9601,9151,928
02/25/20151,9271,9291,9161,920
02/26/20151,9141,9161,8771,900
02/27/20151,8901,9091,8841,896
03/02/20151,8941,9041,8891,900
03/03/20151,9061,9121,8791,879
03/04/20151,8801,8861,8651,883
03/05/20151,8931,8991,8801,889
03/06/20151,8821,8891,8711,881
03/09/20151,8811,8811,8541,859
03/10/20151,8611,8691,8291,831
03/11/20151,8311,8441,8281,839
03/12/20151,8431,8511,8371,841
03/13/20151,8401,8491,8381,844
03/16/20151,8451,8591,8451,855
03/17/20151,8531,8611,8441,852
03/18/20151,8561,8661,8551,860
03/19/20151,8621,8791,8601,868
03/20/20151,8671,8831,8651,878
03/23/20151,8751,8781,8611,868
03/24/20151,8671,8831,8671,872
03/25/20151,8731,8751,8451,845
03/26/20151,8331,8361,8141,832
03/27/20151,8351,8441,8241,826
03/30/20151,8411,8491,828.51,835
03/31/20151,8341,8631,8251,831
04/01/20151,8341,8521,8241,840
04/02/20151,8381,8591,8191,855
04/07/20151,8631,8881,8581,882
04/08/20151,8831,8931,8771,888
04/09/20151,8971,9041,8871,902
04/10/20151,9021,9151,8991,912
04/13/20151,9161,9171,8961,906
04/14/20151,8981,9161,8981,910
04/15/20151,9001,9031,8471,860
04/16/20151,8701,8731,8481,860
04/17/20151,8591,8661,8431,846
04/20/20151,8491,8601,8431,850
04/21/20151,8581,8831,8571,868
04/22/20151,8691,8801,8501,870
04/23/20151,8671,8811,8501,856
04/24/20151,8561,8641,8481,854
04/27/20151,8601,8671,8331,849
04/28/20151,8461,8531,8361,847
04/29/20151,8521,8671,8231,823
04/30/20151,8201,8411,8051,839
05/01/20151,8331,8361,8031,834
05/05/20151,8431,8681,8371,843
05/06/20151,8411,8521,8301,851
05/07/20151,8661,8761,8261,865
05/08/20151,8941,9251,8841,911
05/11/20151,9131,9181,8901,894
05/12/20151,8901,9011,8581,874
05/13/20151,8751,8881,8661,871
05/14/20151,8731,8861,8591,885
05/15/20151,8931,9041,8811,890
05/18/20151,8931,9011,8781,892
05/19/20151,8951,9181,8951,914
05/20/20151,9151,9241,8941,899
05/21/20151,8691,888.751,8591,885
05/22/20151,8911,8961,8791,882
05/26/20151,8881,8961,8661,876
05/27/20151,8811,9181,8801,912
05/28/20151,9131,9201,9011,906
05/29/20151,9101,9251,8901,896
06/01/20151,9051,9161,8961,898
06/02/20151,9091,9111,8861,889
06/03/20151,8941,9221,8831,905
06/04/20151,9021,9051,8741,886
06/05/20151,8801,8801,8501,861
06/08/20151,8571,8721,8451,863
06/09/20151,8681,8721,8531,864
06/10/20151,8591,8881,8511,880
06/11/20151,8721,895.71,8721,881
06/12/20151,8741,8801,8631,868
06/15/20151,8621,8621,8471,847
06/16/20151,8421,8521,8281,847
06/17/20151,8461,8511,8291,829
06/18/20151,8261,8511,8191,850
06/19/20151,8541,8581,8431,846
06/22/20151,8861,8921,8721,891
06/23/20151,8491,8671,8311,852
06/24/20151,8531,8541,8371,838
06/25/20151,8351,8421,8071,811
06/26/20151,8061,8091,7871,787
06/29/20151,7531,7801,7461,759
06/30/20151,7541,7601,7381,738
07/01/20151,7481,7801,7441,771
07/02/20151,7681,7741,747.651,748
07/03/20151,7451,7511,7401,743
07/06/20151,7341,7471,7291,737
07/07/20151,7341,7391,7181,719
07/08/20151,7191,7401,7111,732
07/09/20151,7351,7521,7321,752
07/10/20151,7741,774.831,7511,758
07/13/20151,7711,7781,7651,775
07/14/20151,7771,7861,7721,786
07/15/20151,7871,7881,7771,785
07/16/20151,7911,7991,7851,797
07/17/20151,8031,8141,7981,814
07/20/20151,8061,8151,804.721,810
07/21/20151,8091,815.31,7951,797
07/22/20151,7861,7911,7741,790
07/23/20151,7991,8111,7761,780
07/24/20151,7721,7871,7581,761
07/27/20151,7561,8021,7521,791
07/28/20151,7951,796.251,779.71,791
07/29/20151,7911,8041,7871,804
07/30/20151,8041,8201,803.651,820
07/31/20151,8251,8341,8181,834
08/03/20151,8261,8441,8261,840
08/04/20151,8391,8431,8251,836
08/05/20151,8351,8411,8221,840
08/06/20151,8301,8491,8301,844
08/07/20151,8411,8511,8351,849
08/10/20151,8551,8601,8401,855
08/11/20151,8591,8611,8451,845
08/12/20151,8351,850.61,8161,827
08/13/20151,8481,8591,842.861,851
08/14/20151,8571,8681,8521,862
08/17/20151,8751,880.21,8461,855
08/18/20151,8551,8581,8431,849
08/19/20151,8451,8461,8231,825
08/20/20151,8161,8291,8161,821
08/21/20151,8001,8221,7851,785
08/24/20151,7141,7381,6651,671
08/25/20151,6981,718.281,6811,706
08/26/20151,6851,7131,6701,687
08/27/20151,7111,7201,6931,713
08/28/20151,7101,7391,7011,739
09/01/20151,7131,7441,7131,718
09/02/20151,7271,7371,7131,724
09/03/20151,7291,7631,7271,753
09/04/20151,7361,7511,7241,724
09/07/20151,7411,7421,7181,732
09/08/20151,7391,7641,7391,743
09/09/20151,7751,780.21,7541,758
09/10/20151,7471,7591,7431,749
09/11/20151,7841,7881,7481,755
09/14/20151,7571,7681,7381,738
09/15/20151,7411,7481,7231,747
09/16/20151,7531,7701,7511,768
09/17/20151,7711,780.951,7561,759
09/18/20151,7561,7581,7311,739
09/21/20151,7361,7571,7361,746
09/22/20151,7411,7611,7051,707
09/23/20151,7021,7321,7001,728
09/24/20151,7231,7381,7201,734
09/25/20151,7561,7841,7521,784
09/28/20151,7741,7881,7691,776
09/29/20151,7601,7621,7391,739
09/30/20151,7671,7751,7601,770
10/01/20151,7911,8181,7891,792
10/02/20151,8071,8141,7891,804
10/05/20151,8291,8461,8221,846
10/06/20151,8521,8691,8441,860
10/07/20151,8681,8721,8491,857
10/08/20151,8591,8701,8541,861
10/09/20151,8771,8781,8531,856
10/12/20151,8541,8651,8301,837
10/13/20151,8451,8511,8181,832
10/14/20151,8141,8251,8131,818
10/15/20151,8251,8411,8181,832
10/16/20151,8361,8431,8181,827
10/19/20151,8271,8441,8271,838
10/20/20151,8361,8511,8271,845
10/21/20151,8301,8301,7881,799
10/22/20151,7971,8191,7821,813
10/23/20151,8231,8491,8191,833
10/26/20151,8271,8331,8071,807
10/27/20151,8101,8101,7931,799
10/28/20151,7991,8221,794.951,818
10/29/20151,8181,8361,8121,834
10/30/20151,8401,8591,8371,859
11/02/20151,8481,8791,846.61,870
11/03/20151,8661,8851,8641,869
11/04/20151,8771,8881,8691,878
11/05/20151,8791,8851,8641,869
11/06/20151,8751,9061,8701,895
11/09/20151,9031,9031,862.811,863
11/10/20151,8781,8841,8571,877
11/11/20151,8841,8981,8791,888
11/12/20151,8881,9041,8651,865
11/13/20151,8591,8621,8361,840
11/16/20151,8301,8571,8301,852
11/17/20151,8641,8801,8641,880
11/18/20151,8721,8811,8641,878
11/19/20151,8761,8941,8611,886
11/20/20151,8971,9001,8721,894
11/23/20151,8921,899.61,887.21,892
11/24/20151,8911,8911,8661,876
11/25/20151,8841,9141,8771,908
11/26/20151,9081,9161,8971,901
11/27/20151,8951,9121,8891,904
11/30/20151,9051,9251,8961,920
12/01/20151,9291,9421,9231,928
12/02/20151,9351,9541,9281,949
12/03/20151,9421,9631,9131,913
12/04/20151,9041,940.681,894.61,907
12/07/20151,9131,9401,909.81,917
12/08/20151,9121,9221,8761,881
12/09/20151,8811,8921,8721,872
12/10/20151,8721,8751,8511,860
12/11/20151,8611,8661,8311,831
12/14/20151,8351,8531,8041,805
12/15/20151,8111,8511,8111,845
12/16/20151,8441,8551,8371,847
12/17/20151,8661,8761,8511,853
12/18/20151,8481,8511,8331,841
12/21/20151,8411,8631,8251,825
12/22/20151,8341,842.21,8221,827
12/23/20151,8351,865.21,8351,862
12/24/20151,8681,8721,8561,870
12/29/20151,8791,9001,8731,900
12/30/20151,8961,9041,8851,896
12/31/20151,9021,9021,8771,885