|
 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 | | 2011-02-16 | 513,700 | 780.00 | 786.00 | 774.50 | 778.00 | 00:00:00 | | 2011-02-17 | 674,500 | 779.00 | 782.50 | 770.00 | 778.00 | 00:00:00 | | 2011-02-18 | 462,000 | 776.00 | 780.00 | 775.00 | 780.00 | 00:00:00 | | 2011-02-21 | 425,700 | 779.00 | 783.00 | 766.00 | 768.50 | 00:00:00 | | 2011-02-22 | 1,753,100 | 765.00 | 765.50 | 745.50 | 746.00 | 00:00:00 | | 2011-02-23 | 1,251,900 | 745.50 | 748.00 | 736.00 | 740.50 | 00:00:00 | | 2011-02-24 | 35,033,200 | 739.00 | 743.50 | 729.00 | 740.00 | 00:00:00 | | 2011-02-25 | 140,278,700 | 745.50 | 763.00 | 736.00 | 756.00 | 00:00:00 | | 2011-02-28 | 49,300 | 745.50 | 770.00 | 745.50 | 760.00 | 00:00:00 | | 2011-03-01 | 1,475,900 | 770.50 | 774.00 | 729.00 | 742.00 | 00:00:00 | | 2011-03-02 | 1,501,200 | 738.50 | 741.00 | 713.00 | 724.50 | 00:00:00 | | 2011-03-03 | 337,000 | 729.50 | 736.50 | 722.50 | 729.50 | 00:00:00 | | 2011-03-04 | 695,800 | 731.00 | 742.50 | 731.00 | 736.50 | 00:00:00 | | 2011-03-07 | 534,900 | 737.50 | 737.50 | 729.50 | 731.00 | 00:00:00 | | 2011-03-08 | 1,513,000 | 730.00 | 733.50 | 722.50 | 724.00 | 00:00:00 | | 2011-03-09 | 1,189,000 | 727.50 | 740.00 | 724.00 | 734.00 | 00:00:00 | | 2011-03-10 | 938,700 | 729.00 | 734.50 | 725.00 | 732.50 | 00:00:00 | | 2011-03-11 | 961,500 | 728.00 | 731.50 | 722.00 | 722.50 | 00:00:00 | | 2011-03-14 | 816,500 | 722.00 | 724.00 | 711.50 | 711.50 | 00:00:00 | | 2011-03-15 | 1,052,400 | 702.00 | 706.00 | 690.00 | 702.50 | 00:00:00 | | 2011-03-16 | 1,612,700 | 703.00 | 714.50 | 693.00 | 693.00 | 00:00:00 | | 2011-03-17 | 1,591,900 | 697.50 | 707.00 | 694.00 | 705.50 | 00:00:00 | | 2011-03-18 | 14,056,800 | 705.50 | 722.00 | 705.50 | 712.00 | 00:00:00 | | 2011-03-21 | 1,682,200 | 719.00 | 732.50 | 711.00 | 728.00 | 00:00:00 | | 2011-03-22 | 1,267,500 | 727.50 | 735.50 | 718.00 | 723.50 | 00:00:00 | | 2011-03-23 | 719,300 | 722.50 | 730.50 | 718.50 | 728.50 | 00:00:00 | | 2011-03-24 | 793,800 | 726.50 | 737.00 | 726.50 | 735.50 | 00:00:00 | | 2011-03-25 | 645,700 | 738.00 | 739.50 | 733.00 | 735.50 | 00:00:00 | | 2011-03-28 | 589,400 | 737.50 | 742.50 | 729.50 | 731.50 | 00:00:00 | | 2011-03-29 | 699,300 | 734.50 | 740.00 | 729.00 | 737.50 | 00:00:00 | | 2011-03-30 | 750,100 | 740.50 | 747.81 | 739.50 | 741.00 | 00:00:00 | | 2011-03-31 | 924,000 | 745.00 | 753.00 | 740.00 | 744.50 | 00:00:00 | | 2011-04-01 | 1,410,100 | 747.00 | 771.50 | 740.50 | 747.50 | 00:00:00 | | 2011-04-04 | 1,052,200 | 745.00 | 753.00 | 741.50 | 745.00 | 00:00:00 | | 2011-04-05 | 1,100,300 | 746.00 | 753.00 | 738.00 | 740.50 | 00:00:00 | | 2011-04-06 | 1,080,100 | 743.00 | 748.00 | 737.50 | 739.50 | 00:00:00 | | 2011-04-07 | 1,270,600 | 741.00 | 741.00 | 722.00 | 725.00 | 00:00:00 | | 2011-04-08 | 655,100 | 730.50 | 734.50 | 728.00 | 733.50 | 00:00:00 | | 2011-04-11 | 513,300 | 730.50 | 736.50 | 728.46 | 730.50 | 00:00:00 | | 2011-04-12 | 564,800 | 726.50 | 731.50 | 723.50 | 726.50 | 00:00:00 | | 2011-04-13 | 1,172,600 | 730.50 | 730.50 | 723.00 | 724.00 | 00:00:00 | | 2011-04-14 | 1,058,600 | 724.50 | 727.00 | 718.50 | 723.50 | 00:00:00 | | 2011-04-15 | 1,724,500 | 724.00 | 726.50 | 719.50 | 721.50 | 00:00:00 | | 2011-04-18 | 557,600 | 719.50 | 721.00 | 709.00 | 713.00 | 00:00:00 | | 2011-04-19 | 562,200 | 715.50 | 722.00 | 714.00 | 714.50 | 00:00:00 | | 2011-04-20 | 1,485,900 | 723.00 | 741.50 | 720.00 | 738.50 | 00:00:00 | | 2011-04-21 | 501,200 | 737.50 | 741.17 | 725.00 | 731.50 | 00:00:00 | | 2011-04-26 | 902,000 | 732.00 | 740.50 | 731.50 | 740.00 | 00:00:00 | | 2011-04-27 | 696,200 | 742.00 | 747.50 | 736.00 | 739.50 | 00:00:00 | | 2011-04-28 | 711,800 | 743.00 | 747.50 | 739.00 | 744.00 | 00:00:00 | | 2011-05-03 | 766,900 | 746.50 | 747.50 | 741.50 | 746.50 | 00:00:00 | | 2011-05-04 | 469,700 | 747.00 | 748.50 | 735.50 | 738.50 | 00:00:00 | | 2011-05-05 | 604,300 | 736.50 | 742.00 | 733.50 | 739.50 | 00:00:00 | | 2011-05-06 | 1,502,600 | 741.00 | 750.50 | 736.00 | 750.00 | 00:00:00 | | 2011-05-09 | 632,800 | 744.50 | 753.50 | 744.50 | 748.50 | 00:00:00 | | 2011-05-10 | 2,063,100 | 749.00 | 754.00 | 747.50 | 750.50 | 00:00:00 | | 2011-05-11 | 957,200 | 738.00 | 743.50 | 728.00 | 730.00 | 00:00:00 | | 2011-05-12 | 834,100 | 727.00 | 737.50 | 721.00 | 734.00 | 00:00:00 | | 2011-05-13 | 828,300 | 737.50 | 746.50 | 737.50 | 743.00 | 00:00:00 | | 2011-05-16 | 859,600 | 738.50 | 745.50 | 733.50 | 738.50 | 00:00:00 | | 2011-05-17 | 791,500 | 736.50 | 741.00 | 731.50 | 734.00 | 00:00:00 | | 2011-05-18 | 1,123,500 | 736.50 | 750.50 | 733.00 | 747.50 | 00:00:00 | | 2011-05-19 | 1,637,700 | 748.50 | 758.50 | 747.50 | 755.00 | 00:00:00 | | 2011-05-20 | 716,400 | 757.00 | 761.50 | 746.00 | 749.00 | 00:00:00 | | 2011-05-23 | 689,900 | 742.50 | 746.00 | 733.50 | 742.00 | 00:00:00 | | 2011-05-24 | 563,600 | 741.00 | 749.00 | 741.00 | 745.00 | 00:00:00 | | 2011-05-25 | 1,996,000 | 742.50 | 749.00 | 740.00 | 747.50 | 00:00:00 | | 2011-05-26 | 1,161,600 | 748.50 | 754.50 | 743.50 | 752.00 | 00:00:00 | | 2011-05-27 | 280,200 | 755.50 | 756.50 | 752.00 | 756.50 | 00:00:00 | | 2011-05-31 | 720,800 | 760.50 | 769.50 | 758.00 | 766.50 | 00:00:00 | | 2011-06-01 | 580,500 | 769.50 | 778.00 | 765.00 | 769.00 | 00:00:00 | | 2011-06-02 | 915,800 | 764.50 | 781.00 | 761.50 | 775.50 | 00:00:00 | | 2011-06-03 | 823,200 | 772.00 | 780.00 | 769.50 | 777.00 | 00:00:00 | | 2011-06-06 | 646,900 | 777.00 | 783.00 | 774.00 | 782.00 | 00:00:00 | | 2011-06-07 | 1,110,000 | 780.50 | 782.00 | 773.50 | 778.50 | 00:00:00 | | 2011-06-08 | 1,020,800 | 775.50 | 775.50 | 766.00 | 771.50 | 00:00:00 | | 2011-06-09 | 1,024,800 | 771.00 | 782.00 | 769.50 | 779.50 | 00:00:00 | | 2011-06-10 | 676,700 | 779.00 | 779.00 | 762.50 | 765.00 | 00:00:00 | | 2011-06-13 | 851,400 | 759.00 | 761.50 | 751.00 | 755.00 | 00:00:00 | | 2011-06-14 | 778,500 | 760.00 | 769.00 | 756.50 | 765.00 | 00:00:00 | | 2011-06-15 | 423,300 | 764.50 | 769.50 | 759.00 | 759.50 | 00:00:00 | | 2011-06-16 | 729,800 | 755.00 | 760.50 | 746.00 | 749.50 | 00:00:00 | | 2011-06-17 | 1,253,500 | 749.00 | 761.00 | 740.50 | 760.00 | 00:00:00 | | 2011-06-20 | 1,068,900 | 755.00 | 756.00 | 744.50 | 746.50 | 00:00:00 | | 2011-06-21 | 595,700 | 746.50 | 755.50 | 746.50 | 751.50 | 00:00:00 | | 2011-06-22 | 2,046,300 | 740.50 | 757.00 | 739.50 | 753.00 | 00:00:00 | | 2011-06-23 | 656,900 | 750.00 | 754.50 | 746.00 | 750.50 | 00:00:00 | | 2011-06-24 | 1,092,700 | 756.50 | 767.50 | 746.00 | 750.00 | 00:00:00 | | 2011-06-27 | 697,000 | 751.00 | 769.00 | 751.00 | 762.00 | 00:00:00 | | 2011-06-28 | 574,900 | 761.00 | 771.50 | 756.00 | 760.50 | 00:00:00 | | 2011-06-29 | 1,089,200 | 764.50 | 769.50 | 759.00 | 767.00 | 00:00:00 | | 2011-06-30 | 654,000 | 769.50 | 781.50 | 765.00 | 780.00 | 00:00:00 | | 2011-07-01 | 1,155,300 | 782.50 | 848.50 | 780.50 | 801.00 | 00:00:00 | | 2011-07-04 | 579,900 | 798.00 | 801.00 | 788.50 | 793.50 | 00:00:00 | | 2011-07-05 | 601,600 | 790.50 | 796.00 | 789.50 | 791.50 | 00:00:00 | | 2011-07-06 | 346,100 | 793.00 | 794.50 | 789.00 | 792.00 | 00:00:00 | | 2011-07-07 | 471,200 | 797.00 | 801.50 | 793.00 | 797.50 | 00:00:00 | | 2011-07-08 | 600,900 | 800.00 | 807.50 | 793.00 | 795.50 | 00:00:00 | | 2011-07-11 | 600,300 | 791.50 | 794.00 | 778.50 | 784.00 | 00:00:00 | | 2011-07-12 | 859,800 | 778.00 | 780.00 | 768.00 | 780.00 | 00:00:00 | | 2011-07-13 | 494,900 | 779.50 | 797.50 | 779.50 | 794.00 | 00:00:00 | | 2011-07-14 | 398,900 | 792.00 | 798.00 | 784.00 | 785.00 | 00:00:00 | | 2011-07-15 | 466,600 | 783.50 | 789.50 | 778.00 | 787.00 | 00:00:00 | | 2011-07-18 | 472,400 | 783.50 | 783.50 | 768.50 | 771.50 | 00:00:00 | | 2011-07-19 | 455,200 | 770.50 | 782.00 | 767.00 | 776.00 | 00:00:00 | | 2011-07-20 | 655,800 | 779.00 | 782.00 | 768.50 | 776.00 | 00:00:00 | | 2011-07-21 | 427,800 | 780.50 | 780.50 | 768.50 | 774.00 | 00:00:00 | | 2011-07-22 | 619,900 | 776.50 | 789.50 | 773.50 | 783.50 | 00:00:00 | | 2011-07-25 | 937,900 | 780.00 | 800.50 | 780.00 | 789.50 | 00:00:00 | | 2011-07-26 | 585,600 | 789.00 | 798.00 | 787.50 | 789.50 | 00:00:00 | | 2011-07-27 | 794,000 | 788.50 | 790.50 | 778.50 | 778.50 | 00:00:00 | | 2011-07-28 | 1,006,000 | 774.00 | 778.00 | 761.50 | 765.00 | 00:00:00 | | 2011-07-29 | 1,071,600 | 761.50 | 771.50 | 758.00 | 771.50 | 00:00:00 | | 2011-08-01 | 583,800 | 775.00 | 790.02 | 764.00 | 764.00 | 00:00:00 | | 2011-08-02 | 519,700 | 762.00 | 763.50 | 744.50 | 746.50 | 00:00:00 | | 2011-08-03 | 794,600 | 741.50 | 754.50 | 731.50 | 739.50 | 00:00:00 | | 2011-08-04 | 728,900 | 745.00 | 750.50 | 704.50 | 711.50 | 00:00:00 | | 2011-08-05 | 750,600 | 696.50 | 725.00 | 684.50 | 709.50 | 00:00:00 | | 2011-08-08 | 806,200 | 700.50 | 719.00 | 676.50 | 676.50 | 00:00:00 | | 2011-08-09 | 992,700 | 676.00 | 707.50 | 651.00 | 703.50 | 00:00:00 | | 2011-08-10 | 1,210,400 | 716.00 | 717.00 | 681.50 | 688.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
