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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,261.6429
CLOSE 2,260.7381

Low

LOW 2,009

High

HIGH 2,472
DATEOPENHIGHLOWCLOSE
01/03/20172,1152,1372,1142,123
01/04/20172,1192,1262,0942,094
01/05/20172,0942,1012,0642,082
01/06/20172,0782,0832,0532,081
01/09/20172,0832,1162,0832,111
01/10/20172,1142,1262,1052,108
01/11/20172,1032,1272,1012,116
01/12/20172,1212,1282,1012,127
01/13/20172,1352,138.482,1132,136
01/16/20172,1362,155.432,1352,155
01/17/20172,1562,1562,1122,112
01/18/20172,1142,1392,1072,137
01/19/20172,1372,1432,1132,127
01/20/20172,1272,1382,1122,136
01/23/20172,1342,1462,1182,126
01/24/20172,1322,1372,0732,081
01/25/20172,0852,0972,0772,084
01/26/20172,0812,0862,0662,071
01/27/20172,0732,0912,0592,090
01/30/20172,0812,0942,0602,066
01/31/20172,0732,1062,0572,089
02/01/20172,0902,1052,0752,078
02/02/20172,0722,1272,0702,122
02/03/20172,1252,1372,121.972,129
02/06/20172,1192,1402,1192,130
02/07/20172,1322,1822,1282,163
02/08/20172,1592,1812,1532,167
02/09/20172,1692,1732,1472,153
02/10/20172,1502,1682,1312,167
02/13/20172,1632,1692,1422,164
02/14/20172,1552,1582,1332,139
02/15/20172,1352,1552,1352,152
02/16/20172,1452,1512,1352,142
02/17/20172,1452,1692,1412,162
02/20/20172,1652,182.552,1562,182
02/21/20172,1852,189.52,1732,174
02/22/20172,1712,1852,1572,169
02/23/20172,1682,1832,1682,177
02/24/20172,1682,1982,1682,171
02/27/20172,1852,2482,1852,245
02/28/20172,2452,3032,2392,255
03/01/20172,2742,3372,2632,335
03/02/20172,3382,3392,2352,330
03/03/20172,3252,332.282,2982,307
03/06/20172,3052,3152,2902,315
03/07/20172,3062,3152,2942,303
03/08/20172,3002,3012,2672,280
03/09/20172,2752,2772,2582,276
03/10/20172,2872,3132,2802,307
03/13/20172,2992,3112,2982,301
03/14/20172,3002,3262,2972,313
03/15/20172,3132,3282,3122,326
03/16/20172,3302,3422,3102,320
03/17/20172,3232,3252,3052,325
03/20/20172,3292,3372,3202,335
03/21/20172,3842,3942,3492,365
03/22/20172,3622,3672,2972,312
03/23/20172,3142,3372,3002,333
03/24/20172,3292,3402,3172,322
03/27/20172,3192,3342,3072,331
03/28/20172,3312,3352,3112,331
03/29/20172,3292,3372,3052,329
03/30/20172,3202,3322,3122,325
03/31/20172,3172,3322,2932,320
04/03/20172,3202,3312,3012,301
04/04/20172,3002,3492,3002,329
04/05/20172,3282,3452,3232,338
04/06/20172,3182,3402,3152,327
04/07/20172,3202,3462,3042,346
04/10/20172,3422,3462,3172,332
04/11/20172,3252,3742,3232,370
04/12/20172,3812,3852,3662,371
04/13/20172,3712,3722,3462,366
04/18/20172,3562,377.882,3272,331
04/19/20172,3332,3492,2922,313
04/20/20172,3182,3212,294.852,310
04/21/20172,3042,3372,3022,336
04/24/20172,3662,3842,3512,379
04/25/20172,3832,3902,3612,373
04/26/20172,3752,4122,3702,411
04/27/20172,3982,4122,3892,409
04/28/20172,4012,4302,3982,408
05/02/20172,4082,4182,3952,410
05/03/20172,4052,417.892,3972,400
05/04/20172,4032,4092,3932,408
05/05/20172,4132,4132,396.32,408
05/08/20172,4042,4082,3932,407
05/09/20172,4082,4432,4082,434
05/10/20172,4352,4352,4052,423
05/11/20172,4212,4492,4122,441
05/12/20172,4382,4532,4262,453
05/15/20172,4572,4572,4392,440
05/16/20172,4412,4682,4382,465
05/17/20172,4552,4652,4472,455
05/18/20172,4602,4602,4392,442
05/19/20172,4462,4592,4462,458
05/22/20172,4002,4562,383.522,446
05/23/20172,4442,451.942,4352,443
05/24/20172,4492,4722,4312,461
05/25/20172,4482,4482,4332,440
05/26/20172,4472,4492,4372,437
05/30/20172,4362,4362,4142,428
05/31/20172,4342,462.152,4302,432
06/01/20172,4302,4462,4192,425
06/02/20172,4352,4422,4212,436
06/05/20172,4372,4422,4122,412
06/06/20172,4122,4232,4072,413
06/07/20172,4102,4132,3892,393
06/08/20172,3952,4002,3652,368
06/09/20172,3792,4222,3692,408
06/12/20172,3992,4072,3872,388
06/13/20172,3932,4032,3852,390
06/14/20172,3892,4162,3892,393
06/15/20172,3932,4002,3602,384
06/16/20172,3882,3962,3692,376
06/19/20172,3862,3932,3702,387
06/20/20172,3902,3902,3562,356
06/21/20172,3602,3642,3412,360
06/22/20172,3652,3652,3352,337
06/23/20172,3402,3522,3202,340
06/26/20172,3442,3492,3352,335
06/27/20172,3312,3312,3052,309
06/28/20172,3102,4352,3092,343
06/29/20172,3522,3542,2922,304
06/30/20172,3112,3212,2862,288
07/03/20172,2922,2972,2832,284
07/04/20172,2812,2852,2712,271
07/05/20172,2742,2792,2622,269
07/06/20172,2682,2682,2302,247
07/07/20172,2482,2572,2372,256
07/10/20172,2612,2672,2402,244
07/11/20172,2422,2462,2172,224
07/12/20172,2252,2512,2242,250
07/13/20172,2472,2682,2362,268
07/14/20172,2632,2652,2432,262
07/17/20172,2632,2722,2522,265
07/18/20172,2632,2632,2392,248
07/19/20172,2612,2632,2382,261
07/20/20172,2662,2742,2512,272
07/21/20172,2722,2842,2672,278
07/24/20172,2682,2712,2342,247
07/25/20172,2492,2712,2492,264
07/26/20172,2662,2882,2652,280
07/27/20172,2792,2992,2772,297
07/28/20172,2822,2932,2612,272
07/31/20172,2682,2922,2642,288
08/01/20172,2952,3162,2882,308
08/02/20172,3202,3212,2842,284
08/03/20172,2942,3032,2742,290
08/04/20172,2922,3092,2762,305
08/07/20172,3152,3162,2962,299
08/08/20172,3022,3042,2842,284
08/09/20172,2712,2922,2612,292
08/10/20172,2922,2942,2742,285
08/11/20172,2842,2842,2692,279
08/14/20172,2882,2952,2752,291
08/15/20172,2992,3122,2882,304
08/16/20172,3102,3312,3062,328
08/17/20172,3332,3342,3202,332
08/18/20172,3212,3232,3002,306
08/21/20172,3012,3122,2922,312
08/22/20172,3212,3442,3212,341
08/23/20172,3432,3502,3292,329
08/24/20172,3352,3442,3272,332
08/25/20172,3402,3412,3322,332
08/29/20172,3512,3562,2762,283
08/30/20172,3052,3052,2812,291
08/31/20172,2922,3132,2852,310
09/01/20172,3172,3222,3032,305
09/04/20172,2902,3032,2832,288
09/05/20172,2872,2972,2762,283
09/06/20172,2792,2792,2522,260
09/07/20172,2632,2682,2512,257
09/08/20172,2572,2812,2442,279
09/11/20172,2872,2932,2762,279
09/12/20172,2832,2912,2732,286
09/13/20172,2872,2872,2682,271
09/14/20172,2702,2922,2482,254
09/15/20172,2502,2522,2092,235
09/18/20172,2422,2452,2262,232
09/19/20172,2312,2482,2222,233
09/20/20172,2402,2402,2192,232
09/21/20172,2322,2352,1982,200
09/22/20172,1972,2182,1912,208
09/25/20172,2072,2432,2012,230
09/26/20172,2272,2282,2052,220
09/27/20172,2502,2532,2052,220
09/28/20172,2322,2552,2172,253
09/29/20172,2612,2772,2472,267
10/02/20172,2682,2822,2662,272
10/03/20172,2732,2892,2662,281
10/04/20172,2822,3062,2762,300
10/05/20172,3092,3122,2892,301
10/06/20172,3022,3132,3002,308
10/09/20172,3072,3132,2972,303
10/10/20172,2992,3132,2922,305
10/11/20172,3102,3132,3012,309
10/12/20172,3042,3172,2952,317
10/13/20172,3192,3192,2652,284
10/16/20172,2912,2912,2112,218
10/17/20172,2212,2392,2042,226
10/18/20172,2392,2532,229.032,245
10/19/20172,2412,2552,2272,255
10/20/20172,2612,265.532,2402,249
10/23/20172,2612,2682,2462,256
10/24/20172,2562,2752,240.322,252
10/25/20172,2432,2432,2162,241
10/26/20172,2472,2882,2252,288
10/27/20172,2952,3272,2892,319
10/30/20172,3112,3252,3052,325
10/31/20172,3132,3512,3132,345
11/01/20172,3502,3502,3012,301
11/02/20172,2942,3182,2832,311
11/03/20172,3202,3262,3102,320
11/06/20172,3182,3272,3082,324
11/07/20172,3252,3282,3042,304
11/08/20172,3022,3192,2942,316
11/09/20172,3112,3222,3032,308
11/10/20172,3112,3112,1572,157
11/13/20172,1552,1552,0932,101
11/14/20172,1102,1162,0992,115
11/15/20172,1152,1742,104.572,146
11/16/20172,1432,1582,1242,155
11/17/20172,1512,1662,1312,159
11/20/20172,1552,2012,153.962,190
11/21/20172,1852,1852,1302,158
11/22/20172,1742,2072,1582,161
11/23/20172,1562,1752,1522,167
11/24/20172,1702,1722,1362,136
11/27/20172,1302,1432,1262,128
11/28/20172,1242,1512,1222,130
11/29/20172,1192,1332,1062,108
11/30/20172,1032,1292,0882,115
12/01/20172,1152,1272,0742,074
12/04/20172,0952,1122,0492,088
12/05/20172,0942,1112,0722,085
12/06/20172,0772,0952,0662,083
12/07/20172,0882,0962,0672,071
12/08/20172,0642,0912,0502,085
12/11/20172,0872,1002,0682,073
12/12/20172,0772,0832,054.22,063
12/13/20172,0652,0682,0472,049
12/14/20172,0472,0632,0162,019
12/15/20172,0132,0322,0092,016
12/18/20172,0222,0452,0202,045
12/19/20172,0452,0772,0432,068
12/20/20172,0642,079.52,0542,060
12/21/20172,0562,0612,0452,058
12/22/20172,0462,0772,0462,065
12/27/20172,0742,0802,042.22,049
12/28/20172,0472,0622,0472,058
12/29/20172,0682,0752,0542,072