|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-26 | 671,300 | 683.00 | 697.00 | 680.50 | 685.00 | 00:00:00 | | 2010-08-27 | 880,600 | 685.50 | 703.50 | 683.50 | 702.00 | 00:00:00 | | 2010-08-31 | 1,546,000 | 701.00 | 724.50 | 700.00 | 711.00 | 00:00:00 | | 2010-09-01 | 1,461,500 | 718.00 | 737.00 | 709.00 | 737.00 | 00:00:00 | | 2010-09-02 | 2,029,500 | 735.50 | 746.50 | 731.50 | 746.00 | 00:00:00 | | 2010-09-03 | 1,035,700 | 749.50 | 764.00 | 745.00 | 758.00 | 00:00:00 | | 2010-09-06 | 837,700 | 762.00 | 762.00 | 738.00 | 747.50 | 00:00:00 | | 2010-09-07 | 569,900 | 748.00 | 748.00 | 740.00 | 746.00 | 00:00:00 | | 2010-09-08 | 525,900 | 746.50 | 749.50 | 736.00 | 747.50 | 00:00:00 | | 2010-09-09 | 743,100 | 748.00 | 755.50 | 743.50 | 754.50 | 00:00:00 | | 2010-09-10 | 537,000 | 754.50 | 761.50 | 748.50 | 754.00 | 00:00:00 | | 2010-09-13 | 803,700 | 748.50 | 752.00 | 737.50 | 749.50 | 00:00:00 | | 2010-09-14 | 731,300 | 751.00 | 759.00 | 750.00 | 757.00 | 00:00:00 | | 2010-09-15 | 1,061,600 | 759.00 | 760.00 | 751.50 | 754.50 | 00:00:00 | | 2010-09-16 | 515,500 | 756.00 | 757.50 | 748.50 | 749.50 | 00:00:00 | | 2010-09-17 | 1,066,300 | 753.00 | 762.50 | 745.00 | 748.00 | 00:00:00 | | 2010-09-20 | 551,300 | 749.50 | 764.00 | 749.50 | 762.50 | 00:00:00 | | 2010-09-21 | 1,108,400 | 764.50 | 774.00 | 761.50 | 771.00 | 00:00:00 | | 2010-09-22 | 896,400 | 775.00 | 776.00 | 759.00 | 765.50 | 00:00:00 | | 2010-09-23 | 1,238,300 | 769.00 | 769.00 | 752.50 | 758.00 | 00:00:00 | | 2010-09-24 | 572,200 | 758.50 | 773.50 | 754.50 | 771.50 | 00:00:00 | | 2010-09-27 | 433,100 | 775.50 | 775.50 | 760.00 | 760.50 | 00:00:00 | | 2010-09-28 | 563,700 | 761.00 | 763.50 | 749.00 | 763.50 | 00:00:00 | | 2010-09-29 | 452,200 | 765.50 | 771.00 | 761.00 | 767.00 | 00:00:00 | | 2010-09-30 | 779,900 | 765.00 | 769.00 | 757.00 | 759.00 | 00:00:00 | | 2010-10-01 | 983,700 | 764.00 | 767.00 | 756.50 | 760.00 | 00:00:00 | | 2010-10-04 | 501,800 | 761.00 | 761.00 | 749.00 | 752.50 | 00:00:00 | | 2010-10-05 | 997,400 | 755.00 | 759.50 | 745.50 | 758.00 | 00:00:00 | | 2010-10-06 | 724,200 | 760.00 | 768.50 | 759.50 | 768.50 | 00:00:00 | | 2010-10-07 | 1,070,800 | 770.50 | 770.50 | 751.00 | 759.00 | 00:00:00 | | 2010-10-08 | 457,300 | 756.50 | 761.50 | 753.50 | 761.00 | 00:00:00 | | 2010-10-11 | 240,600 | 764.00 | 767.00 | 759.50 | 763.50 | 00:00:00 | | 2010-10-12 | 515,900 | 759.50 | 768.50 | 755.00 | 767.00 | 00:00:00 | | 2010-10-13 | 607,300 | 770.00 | 782.00 | 764.00 | 776.50 | 00:00:00 | | 2010-10-14 | 443,900 | 776.00 | 784.00 | 775.50 | 777.00 | 00:00:00 | | 2010-10-15 | 531,600 | 782.50 | 782.50 | 763.50 | 768.00 | 00:00:00 | | 2010-10-18 | 361,100 | 769.50 | 772.00 | 764.00 | 772.00 | 00:00:00 | | 2010-10-19 | 809,100 | 783.50 | 783.50 | 760.00 | 760.50 | 00:00:00 | | 2010-10-20 | 562,200 | 761.00 | 762.00 | 753.50 | 762.00 | 00:00:00 | | 2010-10-21 | 725,400 | 762.50 | 773.00 | 755.50 | 769.00 | 00:00:00 | | 2010-10-22 | 920,700 | 767.00 | 767.00 | 751.00 | 756.50 | 00:00:00 | | 2010-10-25 | 903,900 | 760.00 | 764.50 | 753.50 | 753.50 | 00:00:00 | | 2010-10-26 | 1,017,800 | 754.00 | 755.50 | 747.50 | 751.50 | 00:00:00 | | 2010-10-27 | 583,300 | 747.50 | 751.50 | 743.00 | 746.00 | 00:00:00 | | 2010-10-28 | 556,700 | 746.00 | 753.00 | 741.50 | 744.00 | 00:00:00 | | 2010-10-29 | 926,100 | 741.50 | 743.50 | 734.50 | 739.00 | 00:00:00 | | 2010-11-01 | 565,000 | 741.50 | 749.50 | 741.00 | 743.00 | 00:00:00 | | 2010-11-02 | 485,800 | 741.50 | 751.00 | 741.50 | 745.00 | 00:00:00 | | 2010-11-03 | 718,400 | 743.50 | 751.50 | 740.00 | 741.00 | 00:00:00 | | 2010-11-04 | 840,100 | 740.00 | 741.50 | 732.50 | 733.50 | 00:00:00 | | 2010-11-05 | 672,500 | 733.50 | 738.00 | 727.50 | 730.00 | 00:00:00 | | 2010-11-08 | 536,700 | 729.50 | 737.50 | 729.50 | 731.00 | 00:00:00 | | 2010-11-09 | 1,596,500 | 727.50 | 735.00 | 727.50 | 733.50 | 00:00:00 | | 2010-11-10 | 1,425,200 | 727.50 | 734.00 | 725.00 | 729.50 | 00:00:00 | | 2010-11-11 | 879,900 | 731.50 | 731.50 | 719.50 | 721.50 | 00:00:00 | | 2010-11-12 | 805,300 | 718.50 | 721.50 | 712.50 | 716.00 | 00:00:00 | | 2010-11-15 | 472,000 | 713.50 | 724.50 | 711.50 | 724.00 | 00:00:00 | | 2010-11-16 | 1,157,300 | 723.00 | 724.50 | 715.50 | 719.00 | 00:00:00 | | 2010-11-17 | 581,700 | 718.50 | 721.00 | 711.00 | 717.50 | 00:00:00 | | 2010-11-18 | 716,000 | 718.00 | 725.50 | 718.00 | 723.00 | 00:00:00 | | 2010-11-19 | 432,500 | 722.50 | 725.00 | 715.00 | 721.00 | 00:00:00 | | 2010-11-22 | 808,100 | 726.50 | 729.50 | 710.00 | 711.00 | 00:00:00 | | 2010-11-23 | 589,600 | 710.50 | 710.50 | 703.00 | 703.50 | 00:00:00 | | 2010-11-24 | 633,800 | 703.50 | 718.00 | 700.50 | 716.00 | 00:00:00 | | 2010-11-25 | 174,000 | 715.50 | 718.50 | 712.00 | 715.50 | 00:00:00 | | 2010-11-26 | 688,600 | 714.50 | 723.50 | 712.50 | 723.00 | 00:00:00 | | 2010-11-29 | 713,100 | 725.50 | 729.00 | 715.00 | 715.00 | 00:00:00 | | 2010-11-30 | 1,109,100 | 715.00 | 719.00 | 700.50 | 701.50 | 00:00:00 | | 2010-12-01 | 717,900 | 708.00 | 716.50 | 707.00 | 713.50 | 00:00:00 | | 2010-12-02 | 940,900 | 714.00 | 728.00 | 711.50 | 728.00 | 00:00:00 | | 2010-12-03 | 726,100 | 725.00 | 729.50 | 719.50 | 722.00 | 00:00:00 | | 2010-12-06 | 448,800 | 724.50 | 732.00 | 723.00 | 728.00 | 00:00:00 | | 2010-12-07 | 798,900 | 730.50 | 736.00 | 722.00 | 724.50 | 00:00:00 | | 2010-12-08 | 463,800 | 720.50 | 729.00 | 720.50 | 724.50 | 00:00:00 | | 2010-12-09 | 872,700 | 718.50 | 727.00 | 717.00 | 718.00 | 00:00:00 | | 2010-12-10 | 749,000 | 714.00 | 721.00 | 709.50 | 710.00 | 00:00:00 | | 2010-12-13 | 673,200 | 713.50 | 714.00 | 702.50 | 707.50 | 00:00:00 | | 2010-12-14 | 1,627,500 | 707.00 | 722.50 | 701.00 | 711.50 | 00:00:00 | | 2010-12-15 | 749,100 | 714.50 | 717.50 | 709.50 | 712.50 | 00:00:00 | | 2010-12-16 | 1,169,900 | 717.50 | 725.50 | 712.50 | 722.00 | 00:00:00 | | 2010-12-17 | 906,900 | 725.50 | 725.50 | 719.00 | 723.50 | 00:00:00 | | 2010-12-20 | 541,300 | 726.00 | 733.00 | 723.00 | 728.00 | 00:00:00 | | 2010-12-21 | 471,600 | 732.00 | 736.00 | 728.00 | 736.00 | 00:00:00 | | 2010-12-22 | 431,700 | 735.00 | 741.50 | 732.00 | 738.00 | 00:00:00 | | 2010-12-23 | 140,600 | 738.50 | 739.00 | 733.00 | 736.00 | 00:00:00 | | 2010-12-24 | 32,500 | 734.50 | 740.00 | 733.50 | 736.50 | 00:00:00 | | 2010-12-29 | 228,500 | 740.00 | 740.00 | 730.50 | 732.50 | 00:00:00 | | 2010-12-30 | 140,400 | 732.00 | 735.00 | 727.50 | 730.00 | 00:00:00 | | 2010-12-31 | 170,300 | 732.00 | 733.50 | 719.00 | 719.00 | 00:00:00 | | 2011-01-04 | 836,800 | 724.00 | 731.50 | 715.50 | 731.50 | 00:00:00 | | 2011-01-05 | 1,576,500 | 729.00 | 745.50 | 722.50 | 745.50 | 00:00:00 | | 2011-01-06 | 537,300 | 744.00 | 751.50 | 742.50 | 745.00 | 00:00:00 | | 2011-01-07 | 486,000 | 744.50 | 753.50 | 742.50 | 752.00 | 00:00:00 | | 2011-01-10 | 785,100 | 753.50 | 758.50 | 746.00 | 757.00 | 00:00:00 | | 2011-01-11 | 625,200 | 778.00 | 778.00 | 765.00 | 770.50 | 00:00:00 | | 2011-01-12 | 556,800 | 770.50 | 773.00 | 768.50 | 770.00 | 00:00:00 | | 2011-01-13 | 387,600 | 771.50 | 774.00 | 761.50 | 768.00 | 00:00:00 | | 2011-01-14 | 427,700 | 769.00 | 770.50 | 757.00 | 765.00 | 00:00:00 | | 2011-01-17 | 413,600 | 765.50 | 768.00 | 758.00 | 766.50 | 00:00:00 | | 2011-01-18 | 417,600 | 764.00 | 775.50 | 764.00 | 775.00 | 00:00:00 | | 2011-01-19 | 650,100 | 775.00 | 776.00 | 755.00 | 755.00 | 00:00:00 | | 2011-01-20 | 610,300 | 754.00 | 756.00 | 740.00 | 740.00 | 00:00:00 | | 2011-01-21 | 664,200 | 742.50 | 744.50 | 736.00 | 740.00 | 00:00:00 | | 2011-01-24 | 369,900 | 740.00 | 749.50 | 737.00 | 747.00 | 00:00:00 | | 2011-01-25 | 452,100 | 748.00 | 754.00 | 746.00 | 750.50 | 00:00:00 | | 2011-01-26 | 741,500 | 752.50 | 768.00 | 750.50 | 760.00 | 00:00:00 | | 2011-01-27 | 722,700 | 759.50 | 763.50 | 756.00 | 759.50 | 00:00:00 | | 2011-01-28 | 1,004,400 | 757.50 | 764.50 | 752.00 | 760.50 | 00:00:00 | | 2011-01-31 | 761,900 | 756.50 | 762.00 | 749.50 | 760.50 | 00:00:00 | | 2011-02-01 | 846,800 | 761.50 | 774.50 | 761.50 | 772.50 | 00:00:00 | | 2011-02-02 | 708,300 | 774.00 | 774.50 | 759.50 | 769.00 | 00:00:00 | | 2011-02-03 | 435,000 | 768.00 | 769.00 | 764.50 | 767.50 | 00:00:00 | | 2011-02-04 | 327,900 | 767.50 | 769.50 | 762.00 | 768.00 | 00:00:00 | | 2011-02-07 | 504,200 | 770.00 | 779.50 | 768.00 | 779.00 | 00:00:00 | | 2011-02-08 | 481,900 | 776.50 | 782.50 | 776.50 | 779.00 | 00:00:00 | | 2011-02-09 | 670,800 | 778.50 | 780.00 | 774.50 | 778.50 | 00:00:00 | | 2011-02-10 | 536,500 | 778.00 | 780.00 | 771.50 | 778.50 | 00:00:00 | | 2011-02-11 | 580,800 | 775.00 | 779.00 | 773.50 | 778.00 | 00:00:00 | | 2011-02-14 | 1,164,100 | 781.00 | 781.00 | 780.94 | 783.00 | 00:00:00 | | 2011-02-15 | 776,200 | 784.00 | 786.00 | 767.00 | 780.00 | 00:00:00 | | 2011-02-16 | 513,700 | 780.00 | 786.00 | 774.50 | 778.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
