|
 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 | | 2013-01-21 | 307,300 | 1,098.00 | 1,106.00 | 1,091.00 | 1,105.00 | 00:00:00 | | 2013-01-22 | 457,300 | 1,104.00 | 1,110.22 | 1,093.00 | 1,100.00 | 00:00:00 | | 2013-01-23 | 730,500 | 1,102.00 | 1,109.00 | 1,090.00 | 1,109.00 | 00:00:00 | | 2013-02-18 | 357,000 | 1,203.00 | 1,213.00 | 1,198.00 | 1,208.00 | 00:00:00 | | 2013-02-21 | 674,900 | 1,225.00 | 1,230.00 | 1,206.00 | 1,214.00 | 00:00:00 | | 2013-02-22 | 946,600 | 1,219.00 | 1,237.00 | 1,212.00 | 1,221.00 | 00:00:00 | | 2013-03-04 | 996,400 | 1,301.00 | 1,321.00 | 1,293.37 | 1,310.00 | 00:00:00 | | 2013-03-18 | 498,200 | 1,282.00 | 1,310.00 | 1,275.00 | 1,309.00 | 00:00:00 | | 2013-03-19 | 632,300 | 1,305.00 | 1,320.00 | 1,303.25 | 1,312.00 | 00:00:00 | | 2013-04-01 | 0 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 00:00:00 | | 2013-04-04 | 515,100 | 1,309.00 | 1,309.00 | 1,274.00 | 1,277.00 | 00:00:00 | | 2013-04-05 | 741,000 | 1,280.00 | 1,280.00 | 1,257.00 | 1,272.00 | 00:00:00 | | 2013-04-09 | 968,600 | 1,288.00 | 1,291.75 | 1,268.00 | 1,274.00 | 00:00:00 | | 2013-04-10 | 440,000 | 1,270.00 | 1,292.00 | 1,270.00 | 1,290.00 | 00:00:00 | | 2013-04-18 | 442,600 | 1,272.00 | 1,277.00 | 1,255.00 | 1,255.00 | 00:00:00 | | 2013-04-19 | 503,700 | 1,260.00 | 1,260.00 | 1,242.00 | 1,256.00 | 00:00:00 | | 2013-05-02 | 437,700 | 1,285.00 | 1,294.00 | 1,272.00 | 1,292.00 | 00:00:00 | | 2013-05-03 | 651,200 | 1,288.00 | 1,294.00 | 1,267.00 | 1,291.00 | 00:00:00 | | 2013-05-07 | 646,500 | 1,268.00 | 1,285.00 | 1,266.00 | 1,274.00 | 00:00:00 | | 2013-05-20 | 184,500 | 1,322.00 | 1,336.00 | 1,319.00 | 1,336.00 | 00:00:00 | | 2013-05-27 | 0 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 00:00:00 | | 2013-06-03 | 433,100 | 1,279.00 | 1,289.00 | 1,273.00 | 1,283.00 | 00:00:00 | | 2013-06-06 | 320,400 | 1,259.00 | 1,271.00 | 1,233.00 | 1,233.00 | 00:00:00 | | 2013-06-07 | 387,500 | 1,238.00 | 1,253.00 | 1,231.00 | 1,253.00 | 00:00:00 | | 2013-06-10 | 408,500 | 1,255.00 | 1,276.00 | 1,246.00 | 1,270.00 | 00:00:00 | | 2013-06-17 | 299,100 | 1,263.00 | 1,279.00 | 1,259.00 | 1,271.00 | 00:00:00 | | 2013-08-05 | 690,000 | 1,377.00 | 1,388.00 | 1,353.00 | 1,360.00 | 00:00:00 | | 2013-08-16 | 431,400 | 1,344.00 | 1,350.00 | 1,326.50 | 1,333.00 | 00:00:00 | | 2013-08-20 | 380,900 | 1,336.00 | 1,362.00 | 1,326.00 | 1,362.00 | 00:00:00 | | 2013-08-21 | 256,000 | 1,362.00 | 1,362.00 | 1,341.00 | 1,345.00 | 00:00:00 | | 2013-08-26 | 0 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 00:00:00 | | 2013-08-29 | 377,900 | 1,359.00 | 1,376.00 | 1,344.00 | 1,375.00 | 00:00:00 | | 2013-08-30 | 532,700 | 1,374.00 | 1,381.00 | 1,351.00 | 1,361.00 | 00:00:00 | | 2013-09-02 | 228,400 | 1,365.00 | 1,387.00 | 1,365.00 | 1,383.00 | 00:00:00 | | 2013-09-03 | 323,000 | 1,376.00 | 1,386.00 | 1,369.00 | 1,374.00 | 00:00:00 | | 2013-09-04 | 350,800 | 1,373.00 | 1,374.00 | 1,351.00 | 1,371.00 | 00:00:00 | | 2013-09-05 | 482,600 | 1,372.00 | 1,387.00 | 1,355.00 | 1,365.00 | 00:00:00 | | 2013-09-09 | 464,500 | 1,364.00 | 1,366.00 | 1,348.00 | 1,357.00 | 00:00:00 | | 2013-09-16 | 416,200 | 1,368.00 | 1,376.00 | 1,364.00 | 1,365.00 | 00:00:00 | | 2013-09-17 | 493,500 | 1,372.00 | 1,381.00 | 1,355.59 | 1,356.00 | 00:00:00 | | 2013-09-18 | 297,400 | 1,359.00 | 1,368.00 | 1,347.00 | 1,350.00 | 00:00:00 | | 2013-09-23 | 237,600 | 1,352.00 | 1,359.00 | 1,339.00 | 1,344.00 | 00:00:00 | | 2013-09-26 | 184,600 | 1,349.00 | 1,355.00 | 1,342.00 | 1,344.00 | 00:00:00 | | 2013-09-27 | 293,600 | 1,357.00 | 1,374.00 | 1,341.00 | 1,349.00 | 00:00:00 | | 2013-09-30 | 338,100 | 1,330.00 | 1,341.00 | 1,330.00 | 1,338.00 | 00:00:00 | | 2013-10-03 | 363,100 | 1,327.00 | 1,339.00 | 1,322.38 | 1,330.00 | 00:00:00 | | 2013-10-04 | 446,100 | 1,327.00 | 1,331.00 | 1,319.00 | 1,325.00 | 00:00:00 | | 2013-10-07 | 258,100 | 1,320.00 | 1,325.00 | 1,303.64 | 1,322.00 | 00:00:00 | | 2013-10-08 | 379,900 | 1,325.00 | 1,335.00 | 1,304.00 | 1,305.00 | 00:00:00 | | 2013-10-09 | 463,000 | 1,300.00 | 1,306.00 | 1,287.00 | 1,295.00 | 00:00:00 | | 2013-10-10 | 261,300 | 1,294.00 | 1,328.00 | 1,294.00 | 1,320.00 | 00:00:00 | | 2013-10-11 | 325,000 | 1,319.00 | 1,336.00 | 1,317.00 | 1,334.00 | 00:00:00 | | 2013-10-14 | 402,600 | 1,312.00 | 1,329.00 | 1,301.00 | 1,329.00 | 00:00:00 | | 2013-10-15 | 1,082,700 | 1,333.00 | 1,349.28 | 1,316.00 | 1,330.00 | 00:00:00 | | 2013-10-16 | 790,700 | 1,323.00 | 1,331.00 | 1,288.00 | 1,329.00 | 00:00:00 | | 2013-10-17 | 385,600 | 1,330.00 | 1,337.00 | 1,310.00 | 1,334.00 | 00:00:00 | | 2013-10-18 | 460,500 | 1,350.00 | 1,358.00 | 1,337.00 | 1,357.00 | 00:00:00 | | 2013-10-21 | 347,100 | 1,360.00 | 1,371.00 | 1,355.00 | 1,361.00 | 00:00:00 | | 2013-11-05 | 292,300 | 1,377.00 | 1,380.00 | 1,366.00 | 1,373.00 | 00:00:00 | | 2013-11-06 | 323,800 | 1,368.00 | 1,381.00 | 1,354.00 | 1,374.00 | 00:00:00 | | 2013-11-12 | 308,500 | 1,413.00 | 1,417.00 | 1,404.00 | 1,409.00 | 00:00:00 | | 2013-11-13 | 349,400 | 1,406.00 | 1,412.00 | 1,381.00 | 1,395.00 | 00:00:00 | | 2013-11-19 | 214,000 | 1,392.00 | 1,399.38 | 1,384.00 | 1,392.00 | 00:00:00 | | 2013-11-20 | 348,900 | 1,383.00 | 1,390.00 | 1,365.00 | 1,376.00 | 00:00:00 | | 2013-11-21 | 311,000 | 1,369.00 | 1,383.00 | 1,364.00 | 1,377.00 | 00:00:00 | | 2013-11-22 | 197,300 | 1,380.00 | 1,388.00 | 1,380.00 | 1,384.00 | 00:00:00 | | 2013-12-03 | 516,900 | 1,389.00 | 1,398.00 | 1,370.00 | 1,371.00 | 00:00:00 | | 2013-12-04 | 583,000 | 1,344.00 | 1,384.00 | 1,336.00 | 1,340.00 | 00:00:00 | | 2013-12-05 | 344,200 | 1,330.00 | 1,355.00 | 1,330.00 | 1,354.00 | 00:00:00 | | 2013-12-06 | 268,400 | 1,350.00 | 1,366.00 | 1,350.00 | 1,362.00 | 00:00:00 | | 2013-12-09 | 284,600 | 1,359.00 | 1,368.00 | 1,356.00 | 1,366.00 | 00:00:00 | | 2013-12-10 | 336,900 | 1,360.00 | 1,382.00 | 1,359.00 | 1,376.00 | 00:00:00 | | 2013-12-11 | 449,600 | 1,363.00 | 1,384.00 | 1,345.36 | 1,365.00 | 00:00:00 | | 2013-12-12 | 489,500 | 1,360.00 | 1,370.00 | 1,348.00 | 1,359.00 | 00:00:00 | | 2013-12-13 | 354,200 | 1,353.00 | 1,363.00 | 1,349.00 | 1,351.00 | 00:00:00 | | 2013-12-16 | 429,200 | 1,347.00 | 1,376.00 | 1,346.20 | 1,373.00 | 00:00:00 | | 2013-12-19 | 905,700 | 1,389.00 | 1,420.00 | 1,388.00 | 1,404.00 | 00:00:00 | | 2013-12-20 | 739,800 | 1,410.00 | 1,410.00 | 1,391.00 | 1,402.00 | 00:00:00 | | 2013-12-23 | 233,600 | 1,406.00 | 1,423.00 | 1,397.00 | 1,423.00 | 00:00:00 | | 2013-12-24 | 84,200 | 1,420.00 | 1,443.00 | 1,417.00 | 1,429.00 | 00:00:00 | | 2013-12-25 | 0 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 00:00:00 | | 2013-12-26 | 0 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 00:00:00 | | 2013-12-27 | 211,800 | 1,434.00 | 1,443.00 | 1,429.00 | 1,441.00 | 00:00:00 | | 2013-12-30 | 250,900 | 1,438.00 | 1,445.00 | 1,429.00 | 1,435.00 | 00:00:00 | | 2014-01-06 | 304,400 | 1,444.00 | 1,457.28 | 1,441.00 | 1,445.00 | 00:00:00 | | 2014-01-07 | 475,900 | 1,444.00 | 1,450.00 | 1,424.64 | 1,430.00 | 00:00:00 | | 2014-01-14 | 257,000 | 1,407.00 | 1,431.00 | 1,398.00 | 1,426.00 | 00:00:00 | | 2014-01-15 | 341,500 | 1,429.00 | 1,438.00 | 1,427.00 | 1,430.00 | 00:00:00 | | 2014-01-16 | 398,800 | 1,425.00 | 1,434.00 | 1,410.00 | 1,425.00 | 00:00:00 | | 2014-01-17 | 613,200 | 1,429.00 | 1,439.00 | 1,415.00 | 1,418.00 | 00:00:00 | | 2014-01-20 | 168,100 | 1,422.00 | 1,428.00 | 1,415.00 | 1,425.00 | 00:00:00 | | 2014-01-27 | 411,800 | 1,424.00 | 1,426.00 | 1,391.00 | 1,401.00 | 00:00:00 | | 2014-01-30 | 357,200 | 1,389.00 | 1,399.00 | 1,376.00 | 1,399.00 | 00:00:00 | | 2014-01-31 | 425,300 | 1,395.00 | 1,395.00 | 1,366.00 | 1,388.00 | 00:00:00 | | 2014-02-04 | 492,000 | 1,388.00 | 1,390.00 | 1,369.00 | 1,369.00 | 00:00:00 | | 2014-02-06 | 396,700 | 1,369.00 | 1,382.00 | 1,363.00 | 1,378.00 | 00:00:00 | | 2014-02-07 | 522,000 | 1,383.00 | 1,391.00 | 1,376.00 | 1,388.00 | 00:00:00 | | 2014-02-11 | 523,300 | 1,391.00 | 1,395.00 | 1,381.00 | 1,391.00 | 00:00:00 | | 2014-02-12 | 1,202,000 | 1,425.00 | 1,433.00 | 1,400.00 | 1,418.00 | 00:00:00 | | 2014-02-24 | 1,028,400 | 1,526.00 | 1,604.00 | 1,502.00 | 1,585.00 | 00:00:00 | | 2014-02-25 | 1,487,400 | 1,599.00 | 1,600.00 | 1,551.00 | 1,569.00 | 00:00:00 | | 2014-02-26 | 668,200 | 1,568.00 | 1,593.00 | 1,556.00 | 1,566.00 | 00:00:00 | | 2014-03-04 | 507,200 | 1,552.00 | 1,589.00 | 1,552.00 | 1,585.00 | 00:00:00 | | 2014-03-13 | 445,800 | 1,580.00 | 1,584.00 | 1,568.00 | 1,570.00 | 00:00:00 | | 2014-03-14 | 448,800 | 1,565.00 | 1,571.00 | 1,558.00 | 1,565.00 | 00:00:00 | | 2014-03-20 | 384,800 | 1,571.00 | 1,577.00 | 1,559.00 | 1,573.00 | 00:00:00 | | 2014-03-21 | 685,000 | 1,577.00 | 1,594.00 | 1,572.72 | 1,576.00 | 00:00:00 | | 2014-03-31 | 566,300 | 1,602.00 | 1,608.00 | 1,594.00 | 1,596.00 | 00:00:00 | | 2014-04-01 | 318,800 | 1,601.00 | 1,611.33 | 1,598.00 | 1,611.00 | 00:00:00 | | 2014-04-02 | 360,700 | 1,612.00 | 1,616.00 | 1,594.00 | 1,598.00 | 00:00:00 | | 2014-04-22 | 330,100 | 1,612.00 | 1,628.00 | 1,601.00 | 1,616.00 | 00:00:00 | | 2014-04-23 | 1,165,300 | 1,621.00 | 1,659.00 | 1,617.00 | 1,654.00 | 00:00:00 | | 2014-04-29 | 505,200 | 1,653.00 | 1,671.00 | 1,652.00 | 1,670.00 | 00:00:00 | | 2014-04-30 | 727,200 | 1,667.00 | 1,690.00 | 1,667.00 | 1,681.00 | 00:00:00 | | 2014-05-01 | 351,200 | 1,687.00 | 1,687.00 | 1,656.00 | 1,665.00 | 00:00:00 | | 2014-05-02 | 639,700 | 1,663.00 | 1,671.00 | 1,645.00 | 1,652.00 | 00:00:00 | | 2014-05-05 | 0 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 00:00:00 | | 2014-05-06 | 450,300 | 1,655.00 | 1,666.50 | 1,648.00 | 1,665.00 | 00:00:00 | | 2014-05-07 | 541,000 | 1,636.00 | 1,661.00 | 1,636.00 | 1,655.00 | 00:00:00 | | 2014-05-08 | 420,700 | 1,656.00 | 1,666.00 | 1,634.00 | 1,641.00 | 00:00:00 | | 2014-05-09 | 356,400 | 1,638.00 | 1,648.00 | 1,629.00 | 1,647.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
