|
 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 | | 2012-07-26 | 510,600 | 1,100.00 | 1,109.00 | 1,088.00 | 1,109.00 | 00:00:00 | | 2012-07-27 | 471,700 | 1,115.00 | 1,119.00 | 1,102.00 | 1,113.00 | 00:00:00 | | 2012-07-31 | 744,900 | 1,121.00 | 1,131.00 | 1,114.00 | 1,114.00 | 00:00:00 | | 2012-08-01 | 303,100 | 1,114.00 | 1,137.00 | 1,112.00 | 1,136.00 | 00:00:00 | | 2012-08-02 | 631,400 | 1,133.00 | 1,139.00 | 1,114.00 | 1,120.00 | 00:00:00 | | 2012-08-03 | 318,100 | 1,123.00 | 1,150.00 | 1,120.40 | 1,144.00 | 00:00:00 | | 2012-08-06 | 356,300 | 1,145.00 | 1,154.00 | 1,138.00 | 1,146.00 | 00:00:00 | | 2012-08-07 | 644,400 | 1,144.00 | 1,151.00 | 1,130.00 | 1,136.00 | 00:00:00 | | 2012-08-08 | 244,300 | 1,132.00 | 1,154.00 | 1,127.00 | 1,145.00 | 00:00:00 | | 2012-08-09 | 629,500 | 1,153.00 | 1,168.00 | 1,144.00 | 1,167.00 | 00:00:00 | | 2012-08-10 | 1,080,400 | 1,125.00 | 1,147.00 | 1,105.00 | 1,113.00 | 00:00:00 | | 2012-08-14 | 926,600 | 1,116.00 | 1,121.08 | 1,110.00 | 1,113.00 | 00:00:00 | | 2012-08-15 | 1,446,900 | 1,114.00 | 1,114.00 | 1,107.00 | 1,110.00 | 00:00:00 | | 2012-08-16 | 881,100 | 1,113.00 | 1,113.00 | 1,092.00 | 1,097.00 | 00:00:00 | | 2012-08-17 | 1,106,200 | 1,103.00 | 1,112.11 | 1,098.00 | 1,112.00 | 00:00:00 | | 2012-08-20 | 576,100 | 1,110.00 | 1,119.00 | 1,102.00 | 1,108.00 | 00:00:00 | | 2012-08-21 | 850,900 | 1,108.00 | 1,115.10 | 1,101.00 | 1,112.00 | 00:00:00 | | 2012-08-22 | 903,600 | 1,106.00 | 1,107.00 | 1,086.00 | 1,095.00 | 00:00:00 | | 2012-08-23 | 727,300 | 1,106.00 | 1,109.00 | 1,098.80 | 1,103.00 | 00:00:00 | | 2012-08-24 | 442,200 | 1,105.00 | 1,114.00 | 1,102.00 | 1,111.00 | 00:00:00 | | 2012-08-27 | 0 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 00:00:00 | | 2012-08-28 | 712,600 | 1,089.00 | 1,107.00 | 1,083.00 | 1,104.00 | 00:00:00 | | 2012-08-29 | 439,600 | 1,106.00 | 1,115.33 | 1,099.00 | 1,115.00 | 00:00:00 | | 2012-08-30 | 482,600 | 1,113.00 | 1,122.58 | 1,108.00 | 1,116.00 | 00:00:00 | | 2012-08-31 | 730,800 | 1,116.00 | 1,133.00 | 1,113.00 | 1,124.00 | 00:00:00 | | 2012-09-03 | 367,200 | 1,125.00 | 1,131.00 | 1,120.00 | 1,129.00 | 00:00:00 | | 2012-09-04 | 362,100 | 1,133.00 | 1,133.00 | 1,109.00 | 1,114.00 | 00:00:00 | | 2012-09-05 | 527,700 | 1,115.00 | 1,123.00 | 1,112.00 | 1,123.00 | 00:00:00 | | 2012-09-06 | 727,100 | 1,130.00 | 1,138.00 | 1,123.00 | 1,132.00 | 00:00:00 | | 2012-09-07 | 681,400 | 1,131.00 | 1,136.00 | 1,113.00 | 1,117.00 | 00:00:00 | | 2012-09-10 | 397,700 | 1,111.00 | 1,117.00 | 1,104.00 | 1,107.00 | 00:00:00 | | 2012-09-11 | 610,900 | 1,110.00 | 1,110.00 | 1,089.00 | 1,090.00 | 00:00:00 | | 2012-09-12 | 612,300 | 1,090.00 | 1,099.00 | 1,082.00 | 1,089.00 | 00:00:00 | | 2012-09-13 | 609,200 | 1,088.00 | 1,100.00 | 1,076.00 | 1,093.00 | 00:00:00 | | 2012-09-14 | 975,000 | 1,100.00 | 1,109.00 | 1,091.00 | 1,105.00 | 00:00:00 | | 2012-09-17 | 907,600 | 1,099.00 | 1,100.38 | 1,078.00 | 1,088.00 | 00:00:00 | | 2012-09-18 | 768,800 | 1,082.00 | 1,105.00 | 1,082.00 | 1,103.00 | 00:00:00 | | 2012-09-19 | 655,200 | 1,106.00 | 1,111.00 | 1,098.00 | 1,110.00 | 00:00:00 | | 2012-09-20 | 438,700 | 1,109.00 | 1,115.00 | 1,104.00 | 1,113.00 | 00:00:00 | | 2012-09-21 | 1,054,900 | 1,117.00 | 1,119.00 | 1,098.00 | 1,103.00 | 00:00:00 | | 2012-09-24 | 381,100 | 1,100.00 | 1,107.49 | 1,093.00 | 1,098.00 | 00:00:00 | | 2012-09-25 | 374,300 | 1,101.00 | 1,112.00 | 1,098.00 | 1,111.00 | 00:00:00 | | 2012-09-27 | 409,400 | 1,110.00 | 1,112.00 | 1,097.00 | 1,107.00 | 00:00:00 | | 2012-09-28 | 618,000 | 1,110.00 | 1,122.00 | 1,108.00 | 1,109.00 | 00:00:00 | | 2012-10-01 | 528,100 | 1,110.00 | 1,121.00 | 1,110.00 | 1,118.00 | 00:00:00 | | 2012-10-02 | 334,900 | 1,116.00 | 1,122.00 | 1,108.00 | 1,115.00 | 00:00:00 | | 2012-10-03 | 342,000 | 1,115.00 | 1,116.00 | 1,103.00 | 1,116.00 | 00:00:00 | | 2012-10-04 | 371,300 | 1,121.00 | 1,127.00 | 1,115.00 | 1,124.00 | 00:00:00 | | 2012-10-05 | 452,900 | 1,127.00 | 1,138.00 | 1,121.00 | 1,137.00 | 00:00:00 | | 2012-10-09 | 319,300 | 1,121.00 | 1,131.00 | 1,113.00 | 1,116.00 | 00:00:00 | | 2012-10-10 | 343,900 | 1,117.00 | 1,117.00 | 1,099.00 | 1,100.00 | 00:00:00 | | 2012-10-15 | 440,700 | 1,093.00 | 1,115.00 | 1,088.00 | 1,106.00 | 00:00:00 | | 2012-10-16 | 398,300 | 1,110.00 | 1,121.00 | 1,106.00 | 1,117.00 | 00:00:00 | | 2012-10-17 | 573,200 | 1,112.00 | 1,112.00 | 1,096.00 | 1,099.00 | 00:00:00 | | 2012-10-18 | 890,700 | 1,102.00 | 1,103.00 | 1,080.00 | 1,082.00 | 00:00:00 | | 2012-10-19 | 2,113,600 | 1,060.00 | 1,060.00 | 1,025.00 | 1,038.00 | 00:00:00 | | 2012-10-22 | 965,000 | 1,039.00 | 1,040.00 | 1,028.00 | 1,037.00 | 00:00:00 | | 2012-10-23 | 735,900 | 1,035.00 | 1,035.00 | 1,020.00 | 1,024.00 | 00:00:00 | | 2012-10-24 | 818,200 | 1,034.00 | 1,034.00 | 1,014.00 | 1,020.00 | 00:00:00 | | 2012-10-25 | 713,900 | 1,018.00 | 1,027.00 | 1,018.00 | 1,021.00 | 00:00:00 | | 2012-10-26 | 721,700 | 1,019.00 | 1,027.00 | 1,012.56 | 1,021.00 | 00:00:00 | | 2012-10-29 | 343,000 | 1,018.00 | 1,029.00 | 1,018.00 | 1,028.00 | 00:00:00 | | 2012-10-30 | 393,600 | 1,025.00 | 1,031.00 | 1,022.00 | 1,026.00 | 00:00:00 | | 2012-10-31 | 504,100 | 1,025.00 | 1,041.00 | 1,024.00 | 1,025.00 | 00:00:00 | | 2012-11-01 | 439,600 | 1,025.00 | 1,031.00 | 1,024.00 | 1,029.00 | 00:00:00 | | 2012-11-02 | 771,300 | 1,027.00 | 1,030.00 | 1,012.00 | 1,015.00 | 00:00:00 | | 2012-11-05 | 550,700 | 1,016.00 | 1,034.00 | 1,013.00 | 1,021.00 | 00:00:00 | | 2012-11-06 | 482,800 | 1,022.00 | 1,032.00 | 1,018.00 | 1,029.00 | 00:00:00 | | 2012-11-07 | 620,900 | 1,025.00 | 1,025.39 | 1,015.00 | 1,016.00 | 00:00:00 | | 2012-11-08 | 574,300 | 1,021.00 | 1,023.00 | 1,013.00 | 1,016.00 | 00:00:00 | | 2012-11-09 | 412,700 | 1,019.00 | 1,026.00 | 1,010.00 | 1,015.00 | 00:00:00 | | 2012-11-12 | 470,300 | 1,013.00 | 1,022.00 | 1,013.00 | 1,015.00 | 00:00:00 | | 2012-11-13 | 561,400 | 1,015.00 | 1,035.90 | 1,015.00 | 1,030.00 | 00:00:00 | | 2012-11-14 | 1,054,500 | 1,029.00 | 1,049.00 | 1,024.00 | 1,043.00 | 00:00:00 | | 2012-11-15 | 792,600 | 1,037.00 | 1,043.00 | 1,031.00 | 1,033.00 | 00:00:00 | | 2012-11-16 | 851,400 | 1,026.00 | 1,040.00 | 1,017.00 | 1,027.00 | 00:00:00 | | 2012-11-19 | 388,200 | 1,029.00 | 1,038.10 | 1,020.00 | 1,038.00 | 00:00:00 | | 2012-11-20 | 451,600 | 1,037.00 | 1,050.00 | 1,035.00 | 1,041.00 | 00:00:00 | | 2012-11-21 | 393,400 | 1,042.00 | 1,050.00 | 1,035.14 | 1,042.00 | 00:00:00 | | 2012-11-22 | 288,000 | 1,045.00 | 1,060.00 | 1,039.00 | 1,057.00 | 00:00:00 | | 2012-11-23 | 232,200 | 1,058.00 | 1,066.00 | 1,048.00 | 1,065.00 | 00:00:00 | | 2012-11-26 | 435,000 | 1,067.00 | 1,072.00 | 1,057.00 | 1,063.00 | 00:00:00 | | 2012-11-27 | 446,600 | 1,069.00 | 1,074.11 | 1,056.00 | 1,074.00 | 00:00:00 | | 2012-11-28 | 1,177,600 | 1,056.00 | 1,066.00 | 1,026.00 | 1,031.00 | 00:00:00 | | 2012-11-29 | 772,800 | 1,037.00 | 1,049.00 | 1,030.00 | 1,037.00 | 00:00:00 | | 2012-11-30 | 877,600 | 1,037.00 | 1,041.00 | 1,028.00 | 1,029.00 | 00:00:00 | | 2012-12-03 | 438,000 | 1,036.00 | 1,043.00 | 1,030.00 | 1,037.00 | 00:00:00 | | 2012-12-05 | 387,500 | 1,038.00 | 1,043.00 | 1,034.00 | 1,034.00 | 00:00:00 | | 2012-12-06 | 516,200 | 1,040.00 | 1,041.00 | 1,026.00 | 1,029.00 | 00:00:00 | | 2012-12-07 | 821,100 | 1,027.00 | 1,040.00 | 1,021.00 | 1,039.00 | 00:00:00 | | 2012-12-10 | 395,100 | 1,036.00 | 1,042.00 | 1,030.00 | 1,042.00 | 00:00:00 | | 2012-12-11 | 565,500 | 1,041.00 | 1,054.00 | 1,036.00 | 1,050.00 | 00:00:00 | | 2012-12-12 | 546,500 | 1,048.00 | 1,061.00 | 1,047.00 | 1,060.00 | 00:00:00 | | 2012-12-13 | 528,500 | 1,060.00 | 1,062.00 | 1,053.00 | 1,059.00 | 00:00:00 | | 2012-12-14 | 923,200 | 1,066.00 | 1,076.00 | 1,060.00 | 1,065.00 | 00:00:00 | | 2012-12-17 | 801,600 | 1,068.00 | 1,068.00 | 1,044.00 | 1,052.00 | 00:00:00 | | 2012-12-18 | 908,600 | 1,058.00 | 1,066.00 | 1,049.00 | 1,066.00 | 00:00:00 | | 2012-12-19 | 1,413,500 | 1,044.00 | 1,048.00 | 1,003.40 | 1,020.00 | 00:00:00 | | 2012-12-20 | 913,700 | 1,017.00 | 1,018.52 | 994.15 | 1,014.00 | 00:00:00 | | 2012-12-21 | 1,058,400 | 1,015.00 | 1,019.00 | 1,004.00 | 1,014.00 | 00:00:00 | | 2012-12-24 | 119,400 | 1,014.00 | 1,020.00 | 1,000.25 | 1,015.00 | 00:00:00 | | 2012-12-25 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2012-12-26 | 0 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2012-12-27 | 259,000 | 1,013.00 | 1,022.00 | 1,012.00 | 1,016.00 | 00:00:00 | | 2012-12-28 | 231,600 | 1,017.00 | 1,020.00 | 1,003.00 | 1,009.00 | 00:00:00 | | 2012-12-31 | 87,000 | 1,004.00 | 1,012.00 | 1,003.15 | 1,009.00 | 00:00:00 | | 2013-01-01 | 0 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 00:00:00 | | 2013-01-02 | 659,200 | 1,013.00 | 1,031.00 | 1,013.00 | 1,027.00 | 00:00:00 | | 2013-01-03 | 464,900 | 1,030.00 | 1,036.00 | 1,021.00 | 1,022.00 | 00:00:00 | | 2013-01-04 | 289,200 | 1,025.00 | 1,032.00 | 1,020.00 | 1,028.00 | 00:00:00 | | 2013-01-07 | 353,700 | 1,027.00 | 1,027.00 | 1,017.00 | 1,024.00 | 00:00:00 | | 2013-01-08 | 392,700 | 1,021.00 | 1,029.00 | 1,014.00 | 1,014.00 | 00:00:00 | | 2013-01-09 | 671,600 | 1,016.00 | 1,017.70 | 1,003.00 | 1,015.00 | 00:00:00 | | 2013-01-10 | 898,200 | 1,018.00 | 1,066.00 | 1,017.00 | 1,049.00 | 00:00:00 | | 2013-01-11 | 573,200 | 1,055.00 | 1,067.00 | 1,051.00 | 1,060.00 | 00:00:00 | | 2013-01-14 | 535,500 | 1,061.00 | 1,076.00 | 1,058.00 | 1,064.00 | 00:00:00 | | 2013-01-15 | 434,300 | 1,065.00 | 1,077.00 | 1,065.00 | 1,074.00 | 00:00:00 | | 2013-01-16 | 415,200 | 1,075.00 | 1,085.00 | 1,070.33 | 1,079.00 | 00:00:00 | | 2013-01-17 | 818,800 | 1,076.00 | 1,092.00 | 1,074.00 | 1,091.00 | 00:00:00 | | 2013-01-18 | 546,600 | 1,092.00 | 1,104.00 | 1,091.00 | 1,097.00 | 00:00:00 | | 2013-01-21 | 307,300 | 1,098.00 | 1,106.00 | 1,091.00 | 1,105.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
