BNZL.L: Bunzl plc Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,223.0375

CLOSE 2,222.3043

Low

LOW 1,918.5

High

HIGH 2,544

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	2,068	2,071	2,040	2,044
01/03/2018	2,089	2,093	2,044	2,047
01/04/2018	2,061	2,062	2,045	2,051
01/05/2018	2,057	2,066	2,050	2,063
01/08/2018	2,059	2,066	2,044	2,049
01/09/2018	2,054	2,054	2,013	2,023
01/10/2018	2,024	2,024	1,999.2	2,005
01/11/2018	2,035	2,073	2,016	2,050
01/12/2018	2,054	2,062	2,034	2,041
01/15/2018	2,049	2,060	2,038	2,045
01/16/2018	2,058	2,058	2,028	2,048
01/17/2018	2,059	2,066.8	2,039	2,060
01/18/2018	2,068	2,068	2,017	2,027
01/19/2018	2,033	2,041	2,023	2,028
01/22/2018	2,022	2,035	1,985.5	1,990.5
01/23/2018	1,995	1,999.5	1,950	1,957
01/24/2018	1,950	1,957	1,930	1,941
01/25/2018	1,969.5	2,014	1,955.5	2,009
01/26/2018	2,013	2,061	2,004	2,059
01/29/2018	2,057	2,068	2,047	2,062
01/30/2018	2,052	2,069	2,050	2,060
01/31/2018	2,068	2,068	2,045.2	2,060
02/01/2018	2,064	2,100	2,057	2,066
02/02/2018	2,060	2,082	2,059	2,061
02/05/2018	2,047	2,060	2,029	2,060
02/06/2018	2,013	2,047	1,992.5	2,025
02/07/2018	2,040	2,055	2,021	2,046
02/08/2018	2,053	2,070	2,037	2,058
02/09/2018	2,049	2,063	2,023	2,023
02/12/2018	2,037	2,061	2,031	2,034
02/13/2018	2,031	2,040	2,006	2,006
02/14/2018	2,016	2,057	2,013	2,031
02/15/2018	2,049	2,057	2,026	2,036
02/16/2018	2,038	2,058	2,033	2,034
02/19/2018	2,035	2,037	1,998.5	2,000
02/20/2018	2,011	2,023	1,993	2,000
02/21/2018	1,989.5	2,007	1,989.5	1,995
02/22/2018	1,986	1,997	1,976	1,990
02/23/2018	1,987	2,018	1,983	2,011
02/26/2018	2,025	2,038	1,974.32	1,975
02/27/2018	1,975	1,986	1,960	1,969.5
02/28/2018	1,965.5	1,976.5	1,955	1,955
03/01/2018	1,946.5	1,956.5	1,918.5	1,936
03/02/2018	1,925.5	1,960	1,924.5	1,950
03/05/2018	1,948	1,965	1,948	1,963
03/06/2018	1,970	1,984	1,963.5	1,982.5
03/07/2018	1,977	1,995	1,972.5	1,995
03/08/2018	1,997.5	2,026	1,995.5	2,020
03/09/2018	2,016	2,040	2,016	2,040
03/12/2018	2,041	2,053	2,031	2,045
03/13/2018	2,050	2,067	2,035	2,063
03/14/2018	2,058	2,063	2,047	2,050
03/15/2018	2,048	2,070	2,042	2,045
03/16/2018	2,045	2,049	2,025	2,045
03/19/2018	2,044	2,044	2,026	2,032
03/20/2018	2,033	2,066	2,032	2,059
03/21/2018	2,055	2,059	2,035	2,038
03/22/2018	2,027	2,033	1,994	2,006
03/23/2018	1,995.5	2,003	1,974.5	1,994.5
03/26/2018	1,995	2,005	1,978	1,982
03/27/2018	1,998	2,043	1,997	2,026
03/28/2018	2,015	2,073	2,010	2,067
03/29/2018	2,064	2,110	2,062	2,095
04/03/2018	2,079	2,085	2,050	2,069
04/04/2018	2,071	2,075	2,049	2,070
04/05/2018	2,094	2,099	2,060	2,076
04/06/2018	2,077	2,090	2,064	2,090
04/09/2018	2,101	2,120	2,094	2,117
04/10/2018	2,123	2,130	2,107	2,130
04/11/2018	2,124	2,137	2,109	2,116
04/12/2018	2,120	2,132	2,096	2,099
04/13/2018	2,100	2,111	2,089	2,101
04/16/2018	2,099	2,118	2,093	2,099
04/17/2018	2,099	2,135	2,091	2,134
04/18/2018	2,176	2,186	2,088	2,122
04/19/2018	2,123	2,126	2,106	2,119
04/20/2018	2,126	2,140	2,120	2,130
04/23/2018	2,127	2,129	2,073	2,075
04/24/2018	2,085	2,096	2,074	2,086
04/25/2018	2,071	2,082	2,050	2,070
04/26/2018	2,101	2,107	2,059	2,078
04/27/2018	2,082	2,110	2,078	2,098
04/30/2018	2,106	2,114	2,093	2,111
05/01/2018	2,115	2,204.91	2,114	2,179
05/02/2018	2,189	2,197	2,155	2,157
05/03/2018	2,162	2,175	2,155	2,157
05/04/2018	2,168	2,183	2,165	2,167
05/08/2018	2,177	2,191	2,165	2,186
05/09/2018	2,185	2,210	2,185	2,202
05/10/2018	2,211	2,242	2,202	2,242
05/11/2018	2,235	2,241	2,213	2,235
05/14/2018	2,237	2,238.25	2,226	2,231
05/15/2018	2,226	2,231	2,215	2,228
05/16/2018	2,232	2,251.8	2,223	2,249
05/17/2018	2,237	2,249	2,233	2,245
05/18/2018	2,246	2,270	2,239	2,270
05/21/2018	2,275	2,321	2,272	2,312
05/22/2018	2,313	2,318	2,301	2,304
05/23/2018	2,304	2,331	2,304	2,318
05/24/2018	2,276	2,281	2,262	2,275
05/25/2018	2,290	2,302	2,281	2,299
05/29/2018	2,295	2,307	2,280	2,291
05/30/2018	2,289	2,303	2,286	2,294
05/31/2018	2,294	2,323	2,290	2,290
06/01/2018	2,298	2,309	2,290	2,308
06/04/2018	2,308	2,327	2,306	2,314
06/05/2018	2,307	2,317	2,295	2,295
06/06/2018	2,299	2,316	2,294	2,300
06/07/2018	2,309	2,311	2,277	2,286
06/08/2018	2,284	2,292	2,272	2,272
06/11/2018	2,281	2,311	2,280	2,311
06/12/2018	2,308	2,335	2,306	2,332
06/13/2018	2,328	2,359	2,325	2,343
06/14/2018	2,326	2,362	2,326	2,350
06/15/2018	2,351	2,363	2,328	2,330
06/18/2018	2,332	2,334	2,300	2,306
06/19/2018	2,298	2,311	2,291	2,292
06/20/2018	2,304	2,314	2,287	2,295
06/21/2018	2,302	2,309	2,278	2,280
06/22/2018	2,281	2,301	2,277	2,296
06/25/2018	2,295	2,300	2,273	2,276
06/26/2018	2,284	2,311	2,268	2,292
06/27/2018	2,296	2,296	2,222	2,262
06/28/2018	2,257	2,292	2,251	2,282
06/29/2018	2,295	2,306	2,289	2,295
07/02/2018	2,287	2,289.64	2,268	2,275
07/03/2018	2,283	2,288	2,272	2,278
07/04/2018	2,277	2,277	2,264	2,271
07/05/2018	2,273	2,280	2,249	2,270
07/06/2018	2,279	2,282	2,255	2,263
07/09/2018	2,267	2,299.5	2,259	2,293
07/10/2018	2,297	2,301	2,282.88	2,292
07/11/2018	2,281	2,288	2,267	2,282
07/12/2018	2,287	2,301	2,283	2,300
07/13/2018	2,310	2,310	2,298	2,302
07/16/2018	2,305	2,312	2,274	2,299
07/17/2018	2,296	2,330	2,294	2,315
07/18/2018	2,319	2,326	2,307	2,320
07/19/2018	2,317	2,321	2,300	2,307
07/20/2018	2,301	2,319	2,282	2,290
07/23/2018	2,290	2,290	2,257	2,257
07/24/2018	2,262	2,278	2,252	2,259
07/25/2018	2,262	2,263	2,234	2,253
07/26/2018	2,248	2,268	2,245	2,268
07/27/2018	2,270	2,283	2,252.88	2,280
07/30/2018	2,262	2,279	2,256	2,261
07/31/2018	2,251	2,268	2,233	2,265
08/01/2018	2,258	2,270	2,238	2,255
08/02/2018	2,252	2,262	2,235	2,254
08/03/2018	2,262	2,279	2,245	2,279
08/06/2018	2,283	2,299	2,272	2,292
08/07/2018	2,303	2,303	2,281	2,292
08/08/2018	2,282	2,327	2,282	2,324
08/09/2018	2,326	2,345	2,315	2,340
08/10/2018	2,338	2,338	2,317	2,321
08/13/2018	2,311	2,322	2,302	2,317
08/14/2018	2,323	2,329	2,307	2,317
08/15/2018	2,320	2,323	2,296	2,301
08/16/2018	2,301	2,326	2,301	2,325
08/17/2018	2,320	2,338	2,314	2,338
08/20/2018	2,337	2,356	2,337	2,352
08/21/2018	2,354	2,354	2,314	2,319
08/22/2018	2,312	2,327	2,282	2,316
08/23/2018	2,321	2,342	2,320	2,320
08/24/2018	2,323	2,339	2,310	2,330
08/28/2018	2,360	2,407	2,298	2,325
08/29/2018	2,319	2,426	2,315	2,392
08/30/2018	2,372	2,390	2,348	2,389
08/31/2018	2,388	2,404	2,383	2,398
09/03/2018	2,405	2,417	2,396	2,404
09/04/2018	2,421	2,423	2,390	2,415
09/05/2018	2,412	2,422	2,380	2,390
09/06/2018	2,391	2,397.72	2,376	2,376
09/07/2018	2,374	2,377	2,343	2,357
09/10/2018	2,366	2,382	2,345	2,382
09/11/2018	2,373	2,401	2,365	2,401
09/12/2018	2,401	2,411	2,394	2,404
09/13/2018	2,396	2,416.86	2,395	2,395
09/14/2018	2,398	2,426	2,390	2,426
09/17/2018	2,421	2,432	2,400	2,412
09/18/2018	2,406	2,416	2,397	2,402
09/19/2018	2,402	2,413	2,400	2,401
09/20/2018	2,400	2,400	2,374	2,380
09/21/2018	2,385	2,402	2,382.14	2,389
09/24/2018	2,376	2,387	2,370	2,380
09/25/2018	2,380	2,412	2,378	2,404
09/26/2018	2,399	2,413	2,395	2,413
09/27/2018	2,400	2,442	2,398	2,415
09/28/2018	2,420	2,423	2,404	2,413
10/01/2018	2,415	2,432	2,390	2,420
10/02/2018	2,424	2,424	2,400	2,404
10/03/2018	2,405	2,425	2,390	2,421
10/04/2018	2,417	2,417	2,347	2,347
10/05/2018	2,347	2,353	2,299	2,299
10/08/2018	2,300	2,321	2,265	2,268
10/09/2018	2,268	2,292	2,245	2,287
10/10/2018	2,295	2,295	2,194	2,194
10/11/2018	2,175	2,217	2,152	2,193
10/12/2018	2,201	2,223	2,193	2,200
10/15/2018	2,198	2,198	2,167	2,195
10/16/2018	2,192	2,263	2,187	2,258
10/17/2018	2,260	2,284	2,229	2,261
10/18/2018	2,248	2,272	2,199	2,199
10/19/2018	2,206	2,222	2,182	2,207
10/22/2018	2,207	2,218	2,181	2,185
10/23/2018	2,190	2,210	2,173	2,190
10/24/2018	2,202	2,216	2,183	2,198
10/25/2018	2,176	2,277	2,172	2,275
10/26/2018	2,253	2,257	2,220	2,251
10/29/2018	2,246	2,322	2,235	2,292
10/30/2018	2,285	2,309	2,264	2,303
10/31/2018	2,312	2,342	2,302	2,311
11/01/2018	2,295	2,321	2,259	2,275
11/02/2018	2,288	2,317	2,262	2,267
11/05/2018	2,264	2,277	2,242	2,242
11/06/2018	2,239	2,259	2,227	2,248
11/07/2018	2,260	2,277	2,232	2,245
11/08/2018	2,252	2,265	2,223	2,223
11/09/2018	2,221	2,238	2,211	2,232
11/12/2018	2,252	2,267	2,224	2,255
11/13/2018	2,267	2,325	2,267	2,325
11/14/2018	2,321	2,325	2,284	2,290
11/15/2018	2,289	2,307	2,270	2,301
11/16/2018	2,321	2,338	2,267	2,296
11/19/2018	2,293	2,341	2,293	2,294
11/20/2018	2,289	2,332	2,283	2,314
11/21/2018	2,325	2,325	2,292	2,325
11/22/2018	2,327	2,340	2,293.2	2,325
11/23/2018	2,320	2,347	2,320	2,347
11/26/2018	2,373	2,391	2,345	2,356
11/27/2018	2,358	2,387	2,349	2,381
11/28/2018	2,382	2,412	2,379.5	2,404
11/29/2018	2,418	2,466.5	2,403	2,452
11/30/2018	2,461	2,461	2,402	2,416
12/03/2018	2,407	2,442	2,371	2,429
12/04/2018	2,431	2,445	2,407	2,425
12/05/2018	2,393	2,431	2,366	2,370
12/06/2018	2,351	2,362	2,299	2,307
12/07/2018	2,317	2,349	2,299	2,301
12/10/2018	2,288	2,311	2,273	2,285
12/11/2018	2,316	2,368	2,312	2,356
12/12/2018	2,366	2,420	2,366	2,406
12/13/2018	2,544	2,544	2,424	2,437
12/14/2018	2,465	2,465	2,412	2,425
12/17/2018	2,427	2,427	2,387	2,388
12/18/2018	2,389	2,419	2,372	2,387
12/19/2018	2,392	2,403	2,370	2,388
12/20/2018	2,369	2,406	2,348	2,377
12/21/2018	2,383	2,391	2,343	2,360
12/24/2018	2,360	2,382	2,353	2,370
12/27/2018	2,383	2,383	2,306	2,319
12/28/2018	2,345	2,363	2,331	2,351
12/31/2018	2,353	2,378	2,353	2,369

Menu

Create your free account now!

BNZL.L: Bunzl plc Historical Data

2018 Historical Chart

Average

Low

High