|
 BUNZL - [Ticker: BNZL.L] |     | | Last Trade | 2,301.00 | Last Trade Time | 2017-11-01 - 21:12:00 | | Variation | -44.00 (-1.88%) | Open | 2,350.00 | | High | 2,350.00 | Low | 2,301.00 | | Volume | 970,193 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2,175.00 x 42,000 - N/A | | Former Close | 2,345.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BNZL.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-06 | 3,227,300 | 548.00 | 548.00 | 517.50 | 536.00 | 00:00:00 | | 2005-06-07 | 2,609,800 | 534.00 | 538.00 | 524.00 | 536.00 | 00:00:00 | | 2005-06-08 | 815,600 | 535.50 | 535.50 | 528.50 | 531.00 | 00:00:00 | | 2005-06-09 | 1,090,100 | 528.00 | 532.50 | 522.50 | 529.50 | 00:00:00 | | 2005-06-10 | 1,413,400 | 531.00 | 533.00 | 524.00 | 526.00 | 00:00:00 | | 2005-06-13 | 829,700 | 530.00 | 530.00 | 523.50 | 529.00 | 00:00:00 | | 2005-06-14 | 883,200 | 528.00 | 530.00 | 524.00 | 527.00 | 00:00:00 | | 2005-06-15 | 841,500 | 529.50 | 529.50 | 518.50 | 520.00 | 00:00:00 | | 2005-06-16 | 717,400 | 525.00 | 525.00 | 516.50 | 518.00 | 00:00:00 | | 2005-06-17 | 5,963,100 | 522.00 | 530.00 | 510.50 | 510.50 | 00:00:00 | | 2005-06-20 | 1,560,700 | 512.50 | 519.50 | 510.50 | 519.50 | 00:00:00 | | 2005-06-21 | 1,416,100 | 523.00 | 524.00 | 518.00 | 521.50 | 00:00:00 | | 2005-06-22 | 1,607,300 | 519.00 | 521.50 | 514.00 | 518.50 | 00:00:00 | | 2005-06-23 | 1,170,900 | 522.50 | 523.00 | 511.50 | 516.50 | 00:00:00 | | 2005-06-24 | 1,473,800 | 515.00 | 520.00 | 515.00 | 519.00 | 00:00:00 | | 2005-06-27 | 767,600 | 522.00 | 522.00 | 510.50 | 513.50 | 00:00:00 | | 2005-06-28 | 1,069,600 | 516.50 | 516.50 | 505.50 | 508.50 | 00:00:00 | | 2005-06-29 | 908,700 | 515.00 | 515.00 | 508.50 | 512.00 | 00:00:00 | | 2005-06-30 | 2,260,300 | 513.00 | 523.00 | 507.50 | 521.00 | 00:00:00 | | 2005-07-01 | 1,910,800 | 522.50 | 532.50 | 518.50 | 529.50 | 00:00:00 | | 2005-07-04 | 985,100 | 527.00 | 529.00 | 520.00 | 523.50 | 00:00:00 | | 2005-07-05 | 942,300 | 526.00 | 528.00 | 522.00 | 522.50 | 00:00:00 | | 2005-07-06 | 643,300 | 525.00 | 530.00 | 524.00 | 527.50 | 00:00:00 | | 2005-07-07 | 899,600 | 523.00 | 527.50 | 483.00 | 519.50 | 00:00:00 | | 2005-07-08 | 563,200 | 527.00 | 528.00 | 520.50 | 525.50 | 00:00:00 | | 2005-07-11 | 610,200 | 532.00 | 536.00 | 524.00 | 525.50 | 00:00:00 | | 2005-07-12 | 706,800 | 524.00 | 528.00 | 522.00 | 522.00 | 00:00:00 | | 2005-07-13 | 667,600 | 525.00 | 530.50 | 520.00 | 527.00 | 00:00:00 | | 2005-07-14 | 3,031,100 | 531.00 | 533.50 | 527.00 | 529.00 | 00:00:00 | | 2005-07-15 | 2,477,100 | 532.00 | 532.00 | 527.00 | 528.00 | 00:00:00 | | 2005-07-18 | 1,888,800 | 528.00 | 531.50 | 522.50 | 526.00 | 00:00:00 | | 2005-07-19 | 1,865,200 | 524.00 | 527.50 | 518.00 | 519.50 | 00:00:00 | | 2005-07-20 | 3,833,600 | 522.50 | 532.00 | 519.00 | 528.50 | 00:00:00 | | 2005-07-21 | 2,442,400 | 533.00 | 533.00 | 521.50 | 530.50 | 00:00:00 | | 2005-07-22 | 1,947,600 | 532.00 | 532.00 | 522.00 | 527.00 | 00:00:00 | | 2005-07-25 | 1,027,100 | 529.50 | 529.50 | 520.00 | 523.00 | 00:00:00 | | 2005-07-26 | 2,480,400 | 525.00 | 525.00 | 517.50 | 518.50 | 00:00:00 | | 2005-07-27 | 1,081,400 | 519.00 | 520.50 | 517.50 | 519.00 | 00:00:00 | | 2005-07-28 | 1,898,700 | 522.00 | 522.00 | 513.00 | 519.00 | 00:00:00 | | 2005-07-29 | 2,868,700 | 520.00 | 523.00 | 517.50 | 521.50 | 00:00:00 | | 2005-08-01 | 2,084,800 | 523.50 | 525.00 | 519.00 | 525.00 | 00:00:00 | | 2005-08-02 | 1,986,400 | 522.50 | 523.00 | 517.00 | 523.00 | 00:00:00 | | 2005-08-03 | 1,870,900 | 522.00 | 526.00 | 521.50 | 524.00 | 00:00:00 | | 2005-08-04 | 2,562,600 | 522.00 | 527.00 | 512.00 | 524.50 | 00:00:00 | | 2005-08-05 | 2,102,900 | 524.50 | 537.00 | 522.00 | 522.00 | 00:00:00 | | 2005-08-08 | 2,174,700 | 525.00 | 525.00 | 510.50 | 521.50 | 00:00:00 | | 2005-08-09 | 1,399,700 | 521.00 | 525.00 | 518.00 | 525.00 | 00:00:00 | | 2005-08-10 | 1,443,200 | 525.50 | 529.50 | 523.50 | 527.00 | 00:00:00 | | 2005-08-11 | 1,898,000 | 524.00 | 527.00 | 524.00 | 524.50 | 00:00:00 | | 2005-08-12 | 659,700 | 524.00 | 527.00 | 521.50 | 523.50 | 00:00:00 | | 2005-08-15 | 1,101,600 | 523.50 | 523.50 | 515.00 | 517.00 | 00:00:00 | | 2005-08-16 | 708,700 | 516.00 | 521.00 | 516.00 | 520.50 | 00:00:00 | | 2005-08-17 | 2,213,600 | 521.50 | 521.50 | 511.00 | 514.00 | 00:00:00 | | 2005-08-18 | 814,200 | 516.50 | 519.00 | 513.50 | 516.00 | 00:00:00 | | 2005-08-19 | 1,624,600 | 515.00 | 521.00 | 509.00 | 519.00 | 00:00:00 | | 2005-08-22 | 1,718,100 | 516.50 | 527.00 | 516.50 | 523.50 | 00:00:00 | | 2005-08-23 | 2,138,100 | 525.00 | 532.00 | 520.00 | 529.50 | 00:00:00 | | 2005-08-24 | 2,516,200 | 526.50 | 531.00 | 526.50 | 530.00 | 00:00:00 | | 2005-08-25 | 3,156,400 | 526.50 | 530.00 | 522.50 | 528.00 | 00:00:00 | | 2005-08-26 | 1,945,600 | 526.50 | 531.50 | 526.50 | 529.00 | 00:00:00 | | 2005-08-29 | 0 | 529.00 | 529.00 | 529.00 | 529.00 | 00:00:00 | | 2005-08-30 | 3,846,000 | 522.00 | 553.50 | 522.00 | 548.00 | 00:00:00 | | 2005-08-31 | 4,435,600 | 546.00 | 550.00 | 543.00 | 545.50 | 00:00:00 | | 2005-09-01 | 3,574,300 | 549.50 | 562.50 | 523.50 | 555.00 | 00:00:00 | | 2005-09-02 | 1,849,200 | 555.00 | 564.00 | 553.00 | 563.00 | 00:00:00 | | 2005-09-05 | 1,857,200 | 563.50 | 568.50 | 550.50 | 553.00 | 00:00:00 | | 2005-09-06 | 3,383,800 | 555.00 | 571.50 | 553.00 | 570.00 | 00:00:00 | | 2005-09-07 | 4,302,000 | 574.00 | 577.50 | 569.00 | 571.50 | 00:00:00 | | 2005-09-08 | 2,464,400 | 569.50 | 573.00 | 567.00 | 568.00 | 00:00:00 | | 2005-09-09 | 1,576,700 | 568.00 | 570.00 | 565.00 | 568.50 | 00:00:00 | | 2005-09-12 | 1,695,300 | 568.50 | 577.50 | 568.50 | 575.00 | 00:00:00 | | 2005-09-13 | 1,727,400 | 573.00 | 576.50 | 568.00 | 568.50 | 00:00:00 | | 2005-09-14 | 2,666,300 | 570.50 | 571.50 | 565.00 | 569.00 | 00:00:00 | | 2005-09-15 | 1,806,300 | 571.00 | 573.50 | 565.50 | 567.50 | 00:00:00 | | 2005-09-16 | 2,361,900 | 564.00 | 572.50 | 561.50 | 567.50 | 00:00:00 | | 2005-09-19 | 1,228,600 | 568.50 | 570.50 | 565.00 | 565.50 | 00:00:00 | | 2005-09-20 | 664,700 | 566.00 | 569.00 | 565.00 | 566.50 | 00:00:00 | | 2005-09-21 | 2,998,100 | 560.50 | 566.00 | 556.00 | 561.50 | 00:00:00 | | 2005-09-22 | 2,910,100 | 562.50 | 564.50 | 553.50 | 558.00 | 00:00:00 | | 2005-09-23 | 1,497,000 | 558.00 | 564.50 | 554.00 | 562.00 | 00:00:00 | | 2005-09-26 | 762,800 | 568.00 | 570.00 | 560.50 | 565.00 | 00:00:00 | | 2005-09-27 | 866,300 | 561.50 | 568.00 | 558.50 | 559.00 | 00:00:00 | | 2005-09-28 | 1,503,600 | 560.00 | 564.00 | 559.50 | 562.00 | 00:00:00 | | 2005-09-29 | 547,600 | 564.00 | 566.50 | 558.00 | 560.00 | 00:00:00 | | 2005-09-30 | 2,001,400 | 565.50 | 571.50 | 564.50 | 568.00 | 00:00:00 | | 2005-10-03 | 1,636,800 | 570.00 | 574.50 | 567.50 | 572.50 | 00:00:00 | | 2005-10-04 | 1,360,900 | 575.00 | 577.00 | 569.50 | 575.50 | 00:00:00 | | 2005-10-05 | 1,059,000 | 570.50 | 575.00 | 570.00 | 573.00 | 00:00:00 | | 2005-10-06 | 1,692,700 | 568.00 | 572.00 | 566.00 | 568.50 | 00:00:00 | | 2005-10-07 | 774,700 | 569.00 | 572.00 | 565.50 | 570.00 | 00:00:00 | | 2005-10-10 | 1,181,600 | 569.00 | 577.50 | 569.00 | 573.00 | 00:00:00 | | 2005-10-11 | 1,440,800 | 571.50 | 584.00 | 571.50 | 582.50 | 00:00:00 | | 2005-10-12 | 1,448,200 | 580.00 | 581.00 | 568.00 | 571.00 | 00:00:00 | | 2005-10-13 | 1,137,700 | 570.00 | 574.00 | 556.00 | 558.50 | 00:00:00 | | 2005-10-14 | 1,020,000 | 561.50 | 573.50 | 559.00 | 569.50 | 00:00:00 | | 2005-10-17 | 897,300 | 574.00 | 574.00 | 558.50 | 558.50 | 00:00:00 | | 2005-10-18 | 618,500 | 557.00 | 562.00 | 556.00 | 560.00 | 00:00:00 | | 2005-10-19 | 1,373,600 | 554.50 | 554.50 | 541.00 | 546.00 | 00:00:00 | | 2005-10-20 | 1,789,800 | 557.00 | 557.00 | 536.00 | 540.00 | 00:00:00 | | 2005-10-21 | 1,129,500 | 534.50 | 550.00 | 532.50 | 546.00 | 00:00:00 | | 2005-10-24 | 1,076,600 | 548.00 | 548.00 | 539.00 | 546.00 | 00:00:00 | | 2005-10-25 | 703,500 | 548.50 | 551.50 | 544.00 | 548.50 | 00:00:00 | | 2005-10-26 | 1,856,400 | 575.00 | 575.00 | 545.00 | 561.00 | 00:00:00 | | 2005-10-27 | 2,477,700 | 556.00 | 560.00 | 554.00 | 558.50 | 00:00:00 | | 2005-10-28 | 646,600 | 559.50 | 561.50 | 549.50 | 558.00 | 00:00:00 | | 2005-10-31 | 1,214,800 | 563.00 | 570.00 | 561.00 | 565.00 | 00:00:00 | | 2005-11-01 | 1,944,100 | 567.00 | 573.50 | 565.50 | 572.50 | 00:00:00 | | 2005-11-02 | 1,291,400 | 574.00 | 576.00 | 568.50 | 575.00 | 00:00:00 | | 2005-11-03 | 960,100 | 579.50 | 582.00 | 573.00 | 578.00 | 00:00:00 | | 2005-11-04 | 582,000 | 580.00 | 584.50 | 577.00 | 582.50 | 00:00:00 | | 2005-11-07 | 763,000 | 582.50 | 587.50 | 571.00 | 585.00 | 00:00:00 | | 2005-11-08 | 2,003,100 | 589.00 | 598.50 | 586.00 | 596.00 | 00:00:00 | | 2005-11-09 | 1,389,100 | 600.00 | 600.00 | 592.00 | 593.00 | 00:00:00 | | 2005-11-10 | 1,658,000 | 595.00 | 599.00 | 589.00 | 598.00 | 00:00:00 | | 2005-11-11 | 1,801,800 | 605.50 | 605.50 | 589.50 | 593.50 | 00:00:00 | | 2005-11-14 | 606,800 | 596.50 | 601.00 | 594.00 | 599.50 | 00:00:00 | | 2005-11-15 | 1,173,800 | 597.00 | 599.00 | 588.50 | 593.50 | 00:00:00 | | 2005-11-16 | 1,810,500 | 591.00 | 591.00 | 580.00 | 581.50 | 00:00:00 | | 2005-11-17 | 1,288,100 | 599.00 | 599.00 | 582.50 | 588.00 | 00:00:00 | | 2005-11-18 | 1,218,600 | 593.00 | 596.00 | 589.50 | 593.50 | 00:00:00 | | 2005-11-21 | 549,200 | 594.00 | 597.00 | 584.50 | 587.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
