|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-08 | 1,118,500 | 587.00 | 593.00 | 582.50 | 586.00 | 00:00:00 | | 2009-09-09 | 1,217,700 | 583.50 | 597.00 | 583.50 | 596.50 | 00:00:00 | | 2009-09-10 | 732,700 | 599.00 | 599.50 | 586.00 | 591.50 | 00:00:00 | | 2009-09-11 | 1,481,100 | 590.00 | 596.50 | 588.50 | 591.00 | 00:00:00 | | 2009-09-14 | 1,480,300 | 589.00 | 597.00 | 587.50 | 595.00 | 00:00:00 | | 2009-09-15 | 1,358,800 | 594.50 | 611.50 | 594.50 | 608.00 | 00:00:00 | | 2009-09-16 | 2,094,000 | 610.50 | 626.00 | 610.00 | 620.00 | 00:00:00 | | 2009-09-17 | 754,800 | 624.00 | 625.00 | 618.50 | 621.00 | 00:00:00 | | 2009-09-18 | 1,589,600 | 621.50 | 625.50 | 615.00 | 620.00 | 00:00:00 | | 2009-09-21 | 1,886,800 | 620.00 | 628.00 | 618.00 | 624.00 | 00:00:00 | | 2009-09-22 | 1,695,700 | 627.00 | 628.00 | 615.00 | 620.00 | 00:00:00 | | 2009-09-23 | 1,273,000 | 623.00 | 628.50 | 621.00 | 628.50 | 00:00:00 | | 2009-09-24 | 2,119,900 | 623.50 | 625.50 | 616.00 | 622.00 | 00:00:00 | | 2009-09-25 | 906,600 | 624.00 | 625.00 | 618.00 | 619.00 | 00:00:00 | | 2009-09-28 | 885,600 | 619.50 | 629.50 | 613.50 | 627.00 | 00:00:00 | | 2009-09-29 | 676,100 | 625.50 | 639.00 | 625.00 | 634.50 | 00:00:00 | | 2009-09-30 | 1,152,100 | 637.00 | 639.50 | 631.00 | 634.50 | 00:00:00 | | 2009-10-01 | 873,000 | 631.00 | 639.50 | 627.00 | 628.00 | 00:00:00 | | 2009-10-02 | 1,023,500 | 625.50 | 627.00 | 618.00 | 621.50 | 00:00:00 | | 2009-10-05 | 1,029,800 | 622.50 | 626.00 | 616.50 | 621.50 | 00:00:00 | | 2009-10-06 | 753,700 | 624.50 | 636.50 | 623.50 | 635.00 | 00:00:00 | | 2009-10-07 | 3,853,400 | 644.00 | 650.00 | 622.00 | 626.00 | 00:00:00 | | 2009-10-08 | 1,399,400 | 635.00 | 639.00 | 626.00 | 636.50 | 00:00:00 | | 2009-10-09 | 1,584,600 | 638.00 | 639.50 | 629.50 | 632.50 | 00:00:00 | | 2009-10-12 | 1,048,500 | 632.00 | 638.50 | 629.00 | 633.00 | 00:00:00 | | 2009-10-13 | 2,211,600 | 637.00 | 640.50 | 629.50 | 633.00 | 00:00:00 | | 2009-10-14 | 751,500 | 636.50 | 640.50 | 629.00 | 640.00 | 00:00:00 | | 2009-10-15 | 866,000 | 641.00 | 641.00 | 633.50 | 635.50 | 00:00:00 | | 2009-10-16 | 1,338,200 | 636.00 | 639.00 | 631.50 | 636.00 | 00:00:00 | | 2009-10-19 | 2,000,200 | 634.00 | 655.00 | 632.50 | 652.00 | 00:00:00 | | 2009-10-20 | 1,150,300 | 655.00 | 659.00 | 646.50 | 652.50 | 00:00:00 | | 2009-10-21 | 1,433,100 | 655.50 | 661.00 | 644.00 | 656.00 | 00:00:00 | | 2009-10-22 | 1,317,600 | 652.50 | 667.50 | 649.00 | 664.50 | 00:00:00 | | 2009-10-23 | 2,148,800 | 669.50 | 672.50 | 648.50 | 651.50 | 00:00:00 | | 2009-10-26 | 1,275,100 | 655.00 | 669.50 | 651.50 | 661.50 | 00:00:00 | | 2009-10-27 | 1,205,200 | 664.50 | 668.00 | 658.00 | 661.50 | 00:00:00 | | 2009-10-28 | 1,053,300 | 665.00 | 666.50 | 654.00 | 657.50 | 00:00:00 | | 2009-10-29 | 1,008,600 | 657.50 | 675.00 | 656.50 | 673.00 | 00:00:00 | | 2009-10-30 | 1,051,100 | 674.00 | 679.50 | 661.50 | 664.50 | 00:00:00 | | 2009-11-02 | 926,700 | 663.00 | 670.50 | 654.50 | 656.50 | 00:00:00 | | 2009-11-03 | 911,000 | 650.50 | 657.00 | 636.50 | 650.50 | 00:00:00 | | 2009-11-04 | 1,528,400 | 653.00 | 657.00 | 641.00 | 644.50 | 00:00:00 | | 2009-11-05 | 1,843,400 | 642.00 | 649.50 | 636.50 | 646.50 | 00:00:00 | | 2009-11-06 | 705,400 | 648.00 | 649.50 | 637.50 | 647.00 | 00:00:00 | | 2009-11-09 | 667,500 | 654.00 | 657.00 | 649.50 | 652.50 | 00:00:00 | | 2009-11-10 | 943,900 | 653.50 | 658.50 | 645.50 | 647.50 | 00:00:00 | | 2009-11-11 | 941,300 | 640.00 | 644.50 | 638.00 | 643.00 | 00:00:00 | | 2009-11-13 | 720,200 | 642.50 | 646.00 | 636.00 | 645.00 | 00:00:00 | | 2009-11-16 | 681,300 | 648.50 | 655.50 | 647.00 | 654.00 | 00:00:00 | | 2009-11-17 | 984,400 | 654.50 | 659.50 | 647.00 | 650.00 | 00:00:00 | | 2009-11-18 | 583,000 | 654.50 | 657.00 | 650.50 | 653.50 | 00:00:00 | | 2009-11-19 | 660,200 | 655.00 | 655.00 | 640.50 | 644.50 | 00:00:00 | | 2009-11-20 | 1,327,800 | 645.50 | 656.00 | 643.00 | 645.00 | 00:00:00 | | 2009-11-23 | 695,200 | 648.50 | 650.50 | 637.50 | 637.50 | 00:00:00 | | 2009-11-24 | 1,899,900 | 635.50 | 644.50 | 629.50 | 632.00 | 00:00:00 | | 2009-11-25 | 1,039,900 | 637.00 | 637.00 | 626.00 | 631.00 | 00:00:00 | | 2009-11-26 | 715,900 | 632.00 | 632.50 | 621.00 | 624.00 | 00:00:00 | | 2009-11-27 | 622,900 | 619.50 | 629.00 | 616.50 | 625.50 | 00:00:00 | | 2009-11-30 | 1,372,400 | 627.50 | 632.00 | 624.00 | 624.00 | 00:00:00 | | 2009-12-01 | 991,800 | 627.00 | 632.50 | 623.50 | 630.00 | 00:00:00 | | 2009-12-02 | 532,000 | 629.00 | 639.00 | 629.00 | 635.00 | 00:00:00 | | 2009-12-04 | 1,359,700 | 644.00 | 646.50 | 631.00 | 640.00 | 00:00:00 | | 2009-12-07 | 1,167,400 | 640.50 | 655.50 | 639.00 | 651.50 | 00:00:00 | | 2009-12-09 | 1,255,400 | 642.50 | 646.00 | 631.00 | 636.00 | 00:00:00 | | 2009-12-11 | 844,300 | 647.00 | 661.50 | 647.00 | 657.00 | 00:00:00 | | 2009-12-14 | 1,394,200 | 663.00 | 668.50 | 651.00 | 653.50 | 00:00:00 | | 2009-12-15 | 1,067,300 | 655.00 | 665.00 | 651.50 | 655.00 | 00:00:00 | | 2009-12-16 | 1,213,700 | 654.00 | 662.00 | 653.00 | 660.50 | 00:00:00 | | 2009-12-17 | 811,800 | 655.50 | 661.50 | 651.00 | 652.50 | 00:00:00 | | 2009-12-18 | 1,229,200 | 653.00 | 659.00 | 646.50 | 647.50 | 00:00:00 | | 2009-12-21 | 581,600 | 648.00 | 658.00 | 646.50 | 652.00 | 00:00:00 | | 2009-12-22 | 823,200 | 655.50 | 658.00 | 651.50 | 656.50 | 00:00:00 | | 2009-12-23 | 461,200 | 660.00 | 664.50 | 657.50 | 661.50 | 00:00:00 | | 2009-12-24 | 42,000 | 662.50 | 667.00 | 658.50 | 662.50 | 00:00:00 | | 2009-12-29 | 263,500 | 667.00 | 673.50 | 663.00 | 669.00 | 00:00:00 | | 2009-12-30 | 228,900 | 666.50 | 671.50 | 666.00 | 668.00 | 00:00:00 | | 2009-12-31 | 180,300 | 668.00 | 675.00 | 668.00 | 675.00 | 00:00:00 | | 2010-01-04 | 465,800 | 671.50 | 674.00 | 665.00 | 672.50 | 00:00:00 | | 2010-01-05 | 923,200 | 673.00 | 673.50 | 662.50 | 663.00 | 00:00:00 | | 2010-01-06 | 558,500 | 662.50 | 666.50 | 658.00 | 660.00 | 00:00:00 | | 2010-01-07 | 662,900 | 658.50 | 663.50 | 657.00 | 663.00 | 00:00:00 | | 2010-01-08 | 703,000 | 662.00 | 666.00 | 658.50 | 663.50 | 00:00:00 | | 2010-01-11 | 645,800 | 666.50 | 675.00 | 665.00 | 674.00 | 00:00:00 | | 2010-01-12 | 422,300 | 673.00 | 673.00 | 654.00 | 658.50 | 00:00:00 | | 2010-01-13 | 505,700 | 655.50 | 667.00 | 655.50 | 664.50 | 00:00:00 | | 2010-01-14 | 1,128,800 | 661.00 | 662.00 | 645.50 | 646.50 | 00:00:00 | | 2010-01-15 | 1,423,900 | 646.00 | 650.50 | 639.00 | 640.50 | 00:00:00 | | 2010-01-18 | 445,200 | 642.50 | 644.00 | 638.50 | 639.50 | 00:00:00 | | 2010-01-19 | 1,470,700 | 637.00 | 641.50 | 631.50 | 639.00 | 00:00:00 | | 2010-01-20 | 1,515,100 | 638.50 | 639.00 | 623.00 | 632.00 | 00:00:00 | | 2010-01-21 | 1,220,800 | 634.00 | 639.50 | 627.50 | 628.50 | 00:00:00 | | 2010-01-22 | 869,700 | 628.00 | 632.00 | 621.00 | 621.00 | 00:00:00 | | 2010-01-25 | 760,100 | 616.00 | 628.50 | 616.00 | 626.50 | 00:00:00 | | 2010-01-26 | 3,875,100 | 624.00 | 624.50 | 618.50 | 623.00 | 00:00:00 | | 2010-01-27 | 1,215,300 | 617.50 | 625.50 | 614.00 | 616.50 | 00:00:00 | | 2010-01-28 | 1,428,000 | 624.00 | 624.00 | 614.50 | 616.50 | 00:00:00 | | 2010-01-29 | 1,175,500 | 620.00 | 630.00 | 618.00 | 624.50 | 00:00:00 | | 2010-02-01 | 535,800 | 624.00 | 627.00 | 620.00 | 622.50 | 00:00:00 | | 2010-02-02 | 758,100 | 622.50 | 631.50 | 619.00 | 630.50 | 00:00:00 | | 2010-02-04 | 936,600 | 634.50 | 636.50 | 620.00 | 623.00 | 00:00:00 | | 2010-02-05 | 1,147,700 | 620.00 | 626.50 | 617.50 | 625.00 | 00:00:00 | | 2010-02-08 | 519,100 | 626.50 | 629.50 | 622.00 | 627.50 | 00:00:00 | | 2010-02-09 | 824,600 | 626.00 | 627.00 | 620.00 | 625.50 | 00:00:00 | | 2010-02-10 | 735,600 | 628.00 | 631.00 | 623.00 | 627.00 | 00:00:00 | | 2010-02-11 | 1,283,000 | 629.00 | 634.50 | 626.50 | 630.50 | 00:00:00 | | 2010-02-12 | 909,300 | 634.50 | 635.00 | 624.50 | 629.00 | 00:00:00 | | 2010-02-15 | 567,000 | 630.50 | 632.00 | 628.00 | 628.50 | 00:00:00 | | 2010-02-16 | 976,500 | 631.00 | 632.00 | 624.00 | 629.00 | 00:00:00 | | 2010-02-17 | 1,112,200 | 634.50 | 638.00 | 631.00 | 635.50 | 00:00:00 | | 2010-02-18 | 556,600 | 635.00 | 640.00 | 635.00 | 639.50 | 00:00:00 | | 2010-02-19 | 1,403,800 | 637.00 | 654.50 | 636.00 | 653.00 | 00:00:00 | | 2010-02-22 | 3,506,200 | 662.00 | 695.00 | 660.00 | 678.00 | 00:00:00 | | 2010-02-23 | 2,571,300 | 679.50 | 681.00 | 669.00 | 675.50 | 00:00:00 | | 2010-02-24 | 1,723,600 | 678.50 | 680.00 | 673.50 | 676.50 | 00:00:00 | | 2010-02-25 | 895,800 | 673.00 | 678.50 | 665.50 | 668.50 | 00:00:00 | | 2010-02-26 | 1,393,200 | 672.50 | 682.50 | 671.50 | 680.50 | 00:00:00 | | 2010-03-01 | 880,800 | 686.50 | 696.50 | 685.50 | 696.50 | 00:00:00 | | 2010-03-02 | 668,100 | 698.50 | 703.00 | 693.00 | 698.50 | 00:00:00 | | 2010-03-03 | 589,000 | 697.00 | 701.50 | 691.50 | 699.50 | 00:00:00 | | 2010-03-04 | 1,142,200 | 696.00 | 703.00 | 690.00 | 695.00 | 00:00:00 | | 2010-03-05 | 691,400 | 695.00 | 699.00 | 689.50 | 695.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
