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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,109.2134
CLOSE 2,108.5968

Low

LOW 1,722

High

HIGH 2,587.89
DATEOPENHIGHLOWCLOSE
01/04/20161,8741,895.521,8331,841
01/05/20161,8571,8941,8571,882
01/06/20161,8831,8831,8441,857
01/07/20161,8311,8381,8041,823
01/08/20161,8371,8561,8291,832
01/11/20161,8271,8471,8251,830
01/12/20161,8291,8551,8181,848
01/13/20161,8401,8511,8261,838
01/14/20161,8181,8281,7771,812
01/15/20161,8081,8171,7651,779
01/18/20161,7781,7951,758.361,760
01/19/20161,7871,7871,7661,772
01/20/20161,7441,7541,7221,735
01/21/20161,7411,7601,7291,760
01/22/20161,7871,8061,7761,800
01/25/20161,8101,8161,7921,803
01/26/20161,7781,8041,7651,800
01/27/20161,8021,8191,7951,819
01/28/20161,8071,8181,7891,803
01/29/20161,7981,8681,794.191,868
02/01/20161,8751,8831,8531,868
02/02/20161,8651,8771,8551,865
02/03/20161,8571,8711,8341,855
02/04/20161,8791,8791,831.181,856
02/05/20161,8591,8711,8201,840
02/08/20161,8521,8521,7721,777
02/09/20161,7801,7941,7631,781
02/10/20161,7971,8041,774.61,798
02/11/20161,7861,7861,7521,763
02/12/20161,7771,7951,7671,790
02/15/20161,8101,8471,8101,835
02/16/20161,8421,8561,8261,852
02/17/20161,8531,9031,8531,903
02/18/20161,9121,9141,8951,905
02/19/20161,9051,918.91,8891,904
02/22/20161,9121,9331,9071,908
02/23/20161,9141,9211,8941,903
02/24/20161,9091,9181,8901,912
02/25/20161,9251,9501,9241,940
02/26/20161,9661,9721,9331,935
02/29/20161,9301,9441,9161,933
03/01/20161,9261,9731,9191,969
03/02/20161,9741,9811,9331,945
03/03/20161,9481,9611,9401,953
03/04/20161,9571,9691,9501,962
03/07/20161,9631,9641,9431,952
03/08/20161,9441,9591,9361,955
03/09/20161,9651,9791,9541,963
03/10/20161,9611,9841,9391,941
03/11/20161,9631,9821,9571,975
03/14/20161,9721,9971,9711,990
03/15/20161,9861,9911,9741,979
03/16/20161,9912,000.361,9781,999
03/17/20162,0062,0101,9621,997
03/18/20162,0022,0131,9811,981
03/21/20161,9691,9891,9591,976
03/22/20161,9731,9821,9531,982
03/23/20161,9781,9951,9781,995
03/24/20161,9841,9941,9691,975
03/29/20161,9782,0021,9782,001
03/30/20162,0162,0332,0162,033
03/31/20162,0242,0392,0162,023
04/01/20162,0132,0141,9842,010
04/04/20162,0032,0302,0032,015
04/05/20162,0022,0312,0012,025
04/06/20162,0232,0492,0192,049
04/07/20162,0492,0582,0362,042
04/08/20162,0492,0692,0402,051
04/11/20162,0472,0542,0362,043
04/12/20162,0412,0502,0242,047
04/13/20162,0712,0832,0602,077
04/14/20162,0832,0942,0782,087
04/15/20162,0892,0892,0552,062
04/18/20162,0492,0692,0462,056
04/19/20162,0562,0952,0542,094
04/20/20162,0852,0912,0712,080
04/21/20162,0822,0862,0562,078
04/22/20162,0692,0822,062.22,069
04/25/20162,0702,0822,0622,067
04/26/20162,0692,0772,0492,056
04/27/20162,0522,0592,0462,059
04/28/20162,0492,0572,0282,052
04/29/20162,0412,0552,0272,039
05/03/20162,0472,0602,0332,047
05/04/20162,0402,0572,0372,045
05/05/20162,0542,0632,0472,057
05/06/20162,0542,0622,0452,059
05/09/20162,0712,0812,0662,068
05/10/20162,0802,0812,0542,070
05/11/20162,0652,0872,0622,082
05/12/20162,0762,1082,0702,083
05/13/20162,0722,0752,0582,069
05/16/20162,0632,0752,0542,072
05/17/20162,0752,0862,0652,076
05/18/20162,0722,0802,0642,077
05/19/20162,0432,0462,0002,000
05/20/20162,0212,0352,0142,024
05/23/20162,0272,0382,0212,031
05/24/20162,0282,0492,0242,042
05/25/20162,0382,0412,0092,009
05/26/20162,0042,0182,0022,014
05/27/20162,0092,0322,003.22,024
05/31/20162,0212,0462,0212,044
06/01/20162,0442,0462,0222,039
06/02/20162,0402,044.612,0262,039
06/03/20162,0482,0502,0232,047
06/06/20162,0542,0652,0492,063
06/07/20162,0642,0762,0612,068
06/08/20162,0662,0762,0572,074
06/09/20162,0632,0712,0532,064
06/10/20162,0632,0632,0292,041
06/13/20162,0292,040.192,0142,022
06/14/20162,0152,0171,9741,977
06/15/20161,9931,9931,9701,983
06/16/20161,9641,9761,949.51,951
06/17/20161,9661,9741,9561,965
06/20/20161,9952,027.371,9932,016
06/21/20162,0182,0252,0022,018
06/22/20162,0352,0482,0212,031
06/23/20162,0482,0752,0452,065
06/24/20162,0702,0891,9732,064
06/27/20161,9852,0771,9852,040
06/28/20162,0712,1292,061.522,118
06/29/20162,1252,2332,1252,230
06/30/20162,2362,3022,2292,302
07/01/20162,2972,3312,2862,317
07/04/20162,3352,3472,304.052,307
07/05/20162,3112,3332,2962,332
07/06/20162,3292,3592,3082,319
07/07/20162,3342,3592,3212,329
07/08/20162,3302,3572,3112,339
07/11/20162,3592,3792,3362,377
07/12/20162,3692,3772,3302,330
07/13/20162,3302,3692,3232,349
07/14/20162,3572,362.782,3192,326
07/15/20162,3302,3512,3232,346
07/18/20162,3452,3542,3302,343
07/19/20162,3422,3582,3272,358
07/20/20162,3692,3802,349.42,361
07/21/20162,3512,3642,3382,346
07/22/20162,3402,3592,3312,352
07/25/20162,3522,3622,3432,351
07/26/20162,3582,3612,3462,353
07/27/20162,3562,3642,3392,352
07/28/20162,3632,3842,3552,358
07/29/20162,3672,3672,3352,365
08/01/20162,3662,3832,352.882,374
08/02/20162,3662,3762,342.912,343
08/03/20162,3502,3512,313.712,316
08/04/20162,3152,3512,2912,351
08/05/20162,3512,3722,3362,352
08/08/20162,3522,3612,3382,343
08/09/20162,3512,3902,3462,377
08/10/20162,3762,397.042,3612,397
08/11/20162,3912,4282,3882,428
08/12/20162,4312,4332,409.452,420
08/15/20162,4202,4402,4092,436
08/16/20162,4352,4352,4052,411
08/17/20162,4162,4302,3842,389
08/18/20162,4012,4152,3832,407
08/19/20162,4062,4122,3932,404
08/22/20162,3932,4152,3872,399
08/23/20162,4162,587.892,3892,408
08/24/20162,3932,4052,3872,391
08/25/20162,3942,4002,3712,385
08/26/20162,3812,4212,3802,420
08/30/20162,5312,5352,3882,413
08/31/20162,4132,4212,3562,358
09/01/20162,3602,3822,3202,336
09/02/20162,3502,4092,3412,397
09/05/20162,4042,4092,3722,389
09/06/20162,3842,4002,3632,380
09/07/20162,3862,3922,3772,379
09/08/20162,3842,4032,3642,364
09/09/20162,3182,3352,2632,283
09/12/20162,2602,2772,2502,267
09/13/20162,2802,2862,2612,267
09/14/20162,2712,3012,2672,275
09/15/20162,2682,2982,2582,298
09/16/20162,3002,3072,2852,289
09/19/20162,3042,3162,2982,306
09/20/20162,2992,3322,2992,303
09/21/20162,3092,3192,2852,289
09/22/20162,3072,3372,2942,327
09/23/20162,3332,3332,3062,317
09/26/20162,3042,3092,2862,287
09/27/20162,2912,2992,268.972,283
09/28/20162,2942,2992,2822,290
09/29/20162,2982,3082,2692,277
09/30/20162,2662,2862,2522,280
10/03/20162,2812,3432,2802,334
10/04/20162,3452,4122,3452,389
10/05/20162,3852,3922,337.992,338
10/06/20162,3502,3632,3402,346
10/07/20162,3512,3582,323.792,324
10/10/20162,3432,3432,3162,325
10/11/20162,3302,3432,3202,323
10/12/20162,3252,3282,3042,308
10/13/20162,3162,3252,3002,321
10/14/20162,3272,3352,3162,319
10/17/20162,3182,3182,2842,287
10/18/20162,2892,3102,2892,299
10/19/20162,3072,3142,2842,312
10/20/20162,3222,3222,2732,289
10/21/20162,2832,2912,2482,256
10/24/20162,2562,2762,2382,239
10/25/20162,2362,2622,2232,225
10/26/20162,2152,2262,1822,197
10/27/20162,1912,2272,1802,186
10/28/20162,1832,1832,1562,175
10/31/20162,1772,2082,1662,199
11/01/20162,1992,2092,1832,200
11/02/20162,1922,1942,1692,169
11/03/20162,1742,1742,1312,131
11/04/20162,1232,1232,0862,100
11/07/20162,1152,1452,1122,133
11/08/20162,1352,1562,1342,152
11/09/20162,1022,1782,093.582,161
11/10/20162,1702,1802,0712,081
11/11/20162,0792,118.322,0092,013
11/14/20162,0292,0481,9891,989
11/15/20161,9972,0201,9942,005
11/16/20162,0142,0141,9762,001
11/17/20161,9922,0041,9831,988
11/18/20161,9932,0021,9811,989
11/21/20161,9922,0071,9632,007
11/22/20162,0232,0232,0002,006
11/23/20162,0102,0562,0102,041
11/24/20162,0322,0412,0212,037
11/25/20162,0452,0512,0222,042
11/28/20162,0632,0772,0342,065
11/29/20162,0612,0722,0452,060
11/30/20162,0622,0812,0562,060
12/01/20162,0522,0592,0192,033
12/02/20162,0312,0441,9972,034
12/05/20162,0402,0572,004.312,039
12/06/20162,0432,0432,0222,026
12/07/20162,0182,0371,9962,007
12/08/20162,0472,0522,0062,028
12/09/20162,0252,0582,0192,055
12/12/20162,0622,0642,0192,022
12/13/20162,0192,0562,0032,051
12/14/20162,0422,0502,0252,033
12/15/20162,0282,0712,0072,068
12/16/20162,0692,0842,0572,071
12/19/20162,0742,0792,0542,079
12/20/20162,0762,0852,0672,071
12/21/20162,0662,0862,061.522,066
12/22/20162,0662,0872,0592,085
12/23/20162,0872,0962,0832,088
12/28/20162,0852,0892,0552,088
12/29/20162,0722,0972,0722,087
12/30/20162,0902,1092,0802,109