|
 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 | | 2015-09-18 | 677,100 | 1,756.00 | 1,758.00 | 1,731.00 | 1,739.00 | 00:00:00 | | 2015-09-21 | 284,600 | 1,736.00 | 1,757.00 | 1,736.00 | 1,746.00 | 00:00:00 | | 2015-09-22 | 645,000 | 1,741.00 | 1,761.00 | 1,705.00 | 1,707.00 | 00:00:00 | | 2015-09-23 | 467,200 | 1,702.00 | 1,732.00 | 1,700.00 | 1,728.00 | 00:00:00 | | 2015-09-24 | 608,700 | 1,723.00 | 1,738.00 | 1,720.00 | 1,734.00 | 00:00:00 | | 2015-09-25 | 507,900 | 1,756.00 | 1,784.00 | 1,752.00 | 1,784.00 | 00:00:00 | | 2015-10-08 | 619,500 | 1,859.00 | 1,870.00 | 1,854.00 | 1,861.00 | 00:00:00 | | 2015-10-09 | 505,200 | 1,877.00 | 1,878.00 | 1,853.00 | 1,856.00 | 00:00:00 | | 2015-10-19 | 508,500 | 1,827.00 | 1,844.00 | 1,827.00 | 1,838.00 | 00:00:00 | | 2015-10-29 | 1,268,500 | 1,818.00 | 1,836.00 | 1,812.00 | 1,834.00 | 00:00:00 | | 2015-10-30 | 932,900 | 1,840.00 | 1,859.00 | 1,837.00 | 1,859.00 | 00:00:00 | | 2015-11-10 | 607,200 | 1,878.00 | 1,884.00 | 1,857.00 | 1,877.00 | 00:00:00 | | 2015-11-11 | 417,900 | 1,884.00 | 1,898.00 | 1,879.00 | 1,888.00 | 00:00:00 | | 2015-11-12 | 560,300 | 1,888.00 | 1,904.00 | 1,865.00 | 1,865.00 | 00:00:00 | | 2015-11-13 | 459,500 | 1,859.00 | 1,862.00 | 1,836.00 | 1,840.00 | 00:00:00 | | 2015-11-19 | 612,000 | 1,876.00 | 1,894.00 | 1,861.00 | 1,886.00 | 00:00:00 | | 2015-11-20 | 433,800 | 1,897.00 | 1,900.00 | 1,872.00 | 1,894.00 | 00:00:00 | | 2015-11-24 | 448,300 | 1,891.00 | 1,891.00 | 1,866.00 | 1,876.00 | 00:00:00 | | 2015-11-25 | 663,800 | 1,884.00 | 1,914.00 | 1,877.00 | 1,908.00 | 00:00:00 | | 2015-11-30 | 747,600 | 1,905.00 | 1,925.00 | 1,896.00 | 1,920.00 | 00:00:00 | | 2015-12-03 | 728,300 | 1,942.00 | 1,963.00 | 1,913.00 | 1,913.00 | 00:00:00 | | 2015-12-04 | 487,100 | 1,904.00 | 1,940.68 | 1,894.60 | 1,907.00 | 00:00:00 | | 2015-12-16 | 526,400 | 1,844.00 | 1,855.00 | 1,837.00 | 1,847.00 | 00:00:00 | | 2015-12-17 | 748,900 | 1,866.00 | 1,876.00 | 1,851.00 | 1,853.00 | 00:00:00 | | 2016-01-04 | 626,900 | 1,874.00 | 1,895.52 | 1,833.00 | 1,841.00 | 00:00:00 | | 2016-01-11 | 476,600 | 1,827.00 | 1,847.00 | 1,825.00 | 1,830.00 | 00:00:00 | | 2016-01-26 | 493,600 | 1,778.00 | 1,804.00 | 1,765.00 | 1,800.00 | 00:00:00 | | 2016-01-27 | 485,400 | 1,802.00 | 1,819.00 | 1,795.00 | 1,819.00 | 00:00:00 | | 2016-01-28 | 435,200 | 1,807.00 | 1,818.00 | 1,789.00 | 1,803.00 | 00:00:00 | | 2016-01-29 | 980,600 | 1,798.00 | 1,868.00 | 1,794.19 | 1,868.00 | 00:00:00 | | 2016-02-02 | 593,700 | 1,865.00 | 1,877.00 | 1,855.00 | 1,865.00 | 00:00:00 | | 2016-02-03 | 705,400 | 1,857.00 | 1,871.00 | 1,834.00 | 1,855.00 | 00:00:00 | | 2016-02-10 | 662,100 | 1,797.00 | 1,804.00 | 1,774.60 | 1,798.00 | 00:00:00 | | 2016-02-11 | 428,600 | 1,786.00 | 1,786.00 | 1,752.00 | 1,763.00 | 00:00:00 | | 2016-02-15 | 538,700 | 1,810.00 | 1,847.00 | 1,810.00 | 1,835.00 | 00:00:00 | | 2016-02-18 | 411,400 | 1,912.00 | 1,914.00 | 1,895.00 | 1,905.00 | 00:00:00 | | 2016-02-19 | 468,800 | 1,905.00 | 1,918.90 | 1,889.00 | 1,904.00 | 00:00:00 | | 2016-02-23 | 421,400 | 1,914.00 | 1,921.00 | 1,894.00 | 1,903.00 | 00:00:00 | | 2016-02-24 | 527,800 | 1,909.00 | 1,918.00 | 1,890.00 | 1,912.00 | 00:00:00 | | 2016-03-08 | 384,900 | 1,944.00 | 1,959.00 | 1,936.00 | 1,955.00 | 00:00:00 | | 2016-03-09 | 380,500 | 1,965.00 | 1,979.00 | 1,954.00 | 1,963.00 | 00:00:00 | | 2016-03-10 | 489,100 | 1,961.00 | 1,984.00 | 1,939.00 | 1,941.00 | 00:00:00 | | 2016-03-11 | 364,200 | 1,963.00 | 1,982.00 | 1,957.00 | 1,975.00 | 00:00:00 | | 2016-03-15 | 463,600 | 1,986.00 | 1,991.00 | 1,974.00 | 1,979.00 | 00:00:00 | | 2016-03-16 | 471,700 | 1,991.00 | 2,000.36 | 1,977.00 | 1,999.00 | 00:00:00 | | 2016-04-04 | 394,200 | 2,003.00 | 2,030.00 | 2,003.00 | 2,015.00 | 00:00:00 | | 2016-04-07 | 375,500 | 2,049.00 | 2,058.00 | 2,036.00 | 2,042.00 | 00:00:00 | | 2016-04-08 | 494,800 | 2,049.00 | 2,069.00 | 2,040.00 | 2,051.00 | 00:00:00 | | 2016-04-11 | 384,700 | 2,047.00 | 2,054.00 | 2,036.00 | 2,043.00 | 00:00:00 | | 2016-04-12 | 384,400 | 2,041.00 | 2,050.00 | 2,024.00 | 2,047.00 | 00:00:00 | | 2016-04-13 | 512,100 | 2,071.00 | 2,083.00 | 2,060.00 | 2,077.00 | 00:00:00 | | 2016-04-14 | 571,600 | 2,083.00 | 2,094.00 | 2,078.00 | 2,087.00 | 00:00:00 | | 2016-04-15 | 604,800 | 2,089.00 | 2,089.00 | 2,055.00 | 2,062.00 | 00:00:00 | | 2016-05-24 | 531,200 | 2,028.00 | 2,049.00 | 2,024.00 | 2,042.00 | 00:00:00 | | 2016-05-25 | 730,000 | 2,038.00 | 2,041.00 | 2,009.00 | 2,009.00 | 00:00:00 | | 2016-05-31 | 1,126,500 | 2,021.00 | 2,046.00 | 2,021.00 | 2,044.00 | 00:00:00 | | 2016-06-01 | 461,900 | 2,044.00 | 2,046.00 | 2,022.00 | 2,039.00 | 00:00:00 | | 2016-06-06 | 495,000 | 2,054.00 | 2,065.00 | 2,049.00 | 2,063.00 | 00:00:00 | | 2016-06-07 | 583,200 | 2,064.00 | 2,076.00 | 2,061.00 | 2,068.00 | 00:00:00 | | 2016-06-08 | 465,200 | 2,066.00 | 2,076.00 | 2,057.00 | 2,074.00 | 00:00:00 | | 2016-06-09 | 478,600 | 2,063.00 | 2,071.00 | 2,053.00 | 2,064.00 | 00:00:00 | | 2016-06-27 | 1,097,700 | 1,985.00 | 2,077.00 | 1,985.00 | 2,040.00 | 00:00:00 | | 2016-07-04 | 908,400 | 2,335.00 | 2,347.00 | 2,304.05 | 2,307.00 | 00:00:00 | | 2016-07-05 | 701,300 | 2,311.00 | 2,333.00 | 2,296.00 | 2,332.00 | 00:00:00 | | 2016-07-11 | 630,300 | 2,359.00 | 2,379.00 | 2,336.00 | 2,377.00 | 00:00:00 | | 2016-07-28 | 654,100 | 2,363.00 | 2,384.00 | 2,355.00 | 2,358.00 | 00:00:00 | | 2016-07-29 | 531,800 | 2,367.00 | 2,367.00 | 2,335.00 | 2,365.00 | 00:00:00 | | 2016-08-01 | 530,800 | 2,366.00 | 2,383.00 | 2,352.88 | 2,374.00 | 00:00:00 | | 2016-08-08 | 444,400 | 2,352.00 | 2,361.00 | 2,338.00 | 2,343.00 | 00:00:00 | | 2016-08-09 | 681,500 | 2,351.00 | 2,390.00 | 2,346.00 | 2,377.00 | 00:00:00 | | 2016-08-10 | 528,200 | 2,376.00 | 2,397.04 | 2,361.00 | 2,397.00 | 00:00:00 | | 2016-08-22 | 500,700 | 2,393.00 | 2,415.00 | 2,387.00 | 2,399.00 | 00:00:00 | | 2016-08-23 | 394,800 | 2,416.00 | 2,587.89 | 2,389.00 | 2,408.00 | 00:00:00 | | 2016-09-05 | 573,900 | 2,404.00 | 2,409.00 | 2,372.00 | 2,389.00 | 00:00:00 | | 2016-09-06 | 682,500 | 2,384.00 | 2,400.00 | 2,363.00 | 2,380.00 | 00:00:00 | | 2016-09-07 | 582,500 | 2,386.00 | 2,392.00 | 2,377.00 | 2,379.00 | 00:00:00 | | 2016-09-12 | 830,900 | 2,260.00 | 2,277.00 | 2,250.00 | 2,267.00 | 00:00:00 | | 2016-09-15 | 539,800 | 2,268.00 | 2,298.00 | 2,258.00 | 2,298.00 | 00:00:00 | | 2016-09-16 | 1,269,300 | 2,300.00 | 2,307.00 | 2,285.00 | 2,289.00 | 00:00:00 | | 2016-09-20 | 546,500 | 2,299.00 | 2,332.00 | 2,299.00 | 2,303.00 | 00:00:00 | | 2016-09-21 | 506,900 | 2,309.00 | 2,319.00 | 2,285.00 | 2,289.00 | 00:00:00 | | 2016-09-26 | 501,100 | 2,304.00 | 2,309.00 | 2,286.00 | 2,287.00 | 00:00:00 | | 2016-10-04 | 1,573,100 | 2,345.00 | 2,412.00 | 2,345.00 | 2,389.00 | 00:00:00 | | 2016-10-05 | 734,900 | 2,385.00 | 2,392.00 | 2,337.99 | 2,338.00 | 00:00:00 | | 2016-10-06 | 523,600 | 2,350.00 | 2,363.00 | 2,340.00 | 2,346.00 | 00:00:00 | | 2016-10-07 | 947,200 | 2,351.00 | 2,358.00 | 2,323.79 | 2,324.00 | 00:00:00 | | 2016-10-10 | 542,900 | 2,343.00 | 2,343.00 | 2,316.00 | 2,325.00 | 00:00:00 | | 2016-10-17 | 574,700 | 2,318.00 | 2,318.00 | 2,284.00 | 2,287.00 | 00:00:00 | | 2016-10-25 | 836,200 | 2,236.00 | 2,262.00 | 2,223.00 | 2,225.00 | 00:00:00 | | 2016-10-26 | 991,600 | 2,215.00 | 2,226.00 | 2,182.00 | 2,197.00 | 00:00:00 | | 2016-11-07 | 781,800 | 2,115.00 | 2,145.00 | 2,112.00 | 2,133.00 | 00:00:00 | | 2016-11-15 | 918,600 | 1,997.00 | 2,020.00 | 1,994.00 | 2,005.00 | 00:00:00 | | 2016-11-16 | 1,063,000 | 2,014.00 | 2,014.00 | 1,976.00 | 2,001.00 | 00:00:00 | | 2016-12-01 | 1,081,200 | 2,052.00 | 2,059.00 | 2,019.00 | 2,033.00 | 00:00:00 | | 2016-12-02 | 827,700 | 2,031.00 | 2,044.00 | 1,997.00 | 2,034.00 | 00:00:00 | | 2016-12-06 | 740,800 | 2,043.00 | 2,043.00 | 2,022.00 | 2,026.00 | 00:00:00 | | 2016-12-07 | 1,310,600 | 2,018.00 | 2,037.00 | 1,996.00 | 2,007.00 | 00:00:00 | | 2016-12-19 | 609,900 | 2,074.00 | 2,079.00 | 2,054.00 | 2,079.00 | 00:00:00 | | 2016-12-20 | 642,100 | 2,076.00 | 2,085.00 | 2,067.00 | 2,071.00 | 00:00:00 | | 2016-12-21 | 833,800 | 2,066.00 | 2,086.00 | 2,061.52 | 2,066.00 | 00:00:00 | | 2016-12-22 | 414,900 | 2,066.00 | 2,087.00 | 2,059.00 | 2,085.00 | 00:00:00 | | 2016-12-23 | 227,900 | 2,087.00 | 2,096.00 | 2,083.00 | 2,088.00 | 00:00:00 | | 2017-01-03 | 932,600 | 2,115.00 | 2,137.00 | 2,114.00 | 2,123.00 | 00:00:00 | | 2017-01-04 | 744,900 | 2,119.00 | 2,126.00 | 2,094.00 | 2,094.00 | 00:00:00 | | 2017-01-09 | 561,000 | 2,083.00 | 2,116.00 | 2,083.00 | 2,111.00 | 00:00:00 | | 2017-01-19 | 721,300 | 2,137.00 | 2,143.00 | 2,113.00 | 2,127.00 | 00:00:00 | | 2017-01-20 | 637,100 | 2,127.00 | 2,138.00 | 2,112.00 | 2,136.00 | 00:00:00 | | 2017-01-23 | 645,000 | 2,134.00 | 2,146.00 | 2,118.00 | 2,126.00 | 00:00:00 | | 2017-01-24 | 1,123,100 | 2,132.00 | 2,137.00 | 2,073.00 | 2,081.00 | 00:00:00 | | 2017-01-25 | 761,200 | 2,085.00 | 2,097.00 | 2,077.00 | 2,084.00 | 00:00:00 | | 2017-01-30 | 585,300 | 2,081.00 | 2,094.00 | 2,060.00 | 2,066.00 | 00:00:00 | | 2017-01-31 | 1,359,700 | 2,073.00 | 2,106.00 | 2,057.00 | 2,089.00 | 00:00:00 | | 2017-02-01 | 885,100 | 2,090.00 | 2,105.00 | 2,075.00 | 2,078.00 | 00:00:00 | | 2017-02-02 | 867,600 | 2,072.00 | 2,127.00 | 2,070.00 | 2,122.00 | 00:00:00 | | 2017-02-03 | 564,100 | 2,125.00 | 2,137.00 | 2,121.97 | 2,129.00 | 00:00:00 | | 2017-02-07 | 859,600 | 2,132.00 | 2,182.00 | 2,128.00 | 2,163.00 | 00:00:00 | | 2017-02-08 | 930,000 | 2,159.00 | 2,181.00 | 2,153.00 | 2,167.00 | 00:00:00 | | 2017-02-21 | 579,600 | 2,185.00 | 2,189.50 | 2,173.00 | 2,174.00 | 00:00:00 | | 2017-02-22 | 641,000 | 2,171.00 | 2,185.00 | 2,157.00 | 2,169.00 | 00:00:00 | | 2017-03-02 | 965,800 | 2,338.00 | 2,339.00 | 2,235.00 | 2,330.00 | 00:00:00 | | 2017-03-03 | 586,900 | 2,325.00 | 2,332.28 | 2,298.00 | 2,307.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
