|
 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 | | 2005-11-21 | 549,200 | 594.00 | 597.00 | 584.50 | 587.00 | 00:00:00 | | 2005-11-22 | 1,470,900 | 614.50 | 614.50 | 589.00 | 590.00 | 00:00:00 | | 2005-11-23 | 23,384,600 | 589.00 | 594.00 | 582.50 | 592.00 | 00:00:00 | | 2005-11-24 | 424,100 | 589.50 | 601.50 | 589.50 | 596.50 | 00:00:00 | | 2005-11-25 | 372,100 | 598.50 | 604.00 | 598.00 | 602.00 | 00:00:00 | | 2005-11-28 | 2,164,500 | 603.50 | 615.00 | 593.50 | 595.00 | 00:00:00 | | 2005-11-29 | 1,476,100 | 590.00 | 602.00 | 590.00 | 600.00 | 00:00:00 | | 2005-11-30 | 1,322,700 | 601.50 | 611.00 | 594.50 | 594.50 | 00:00:00 | | 2005-12-01 | 1,646,300 | 599.50 | 612.50 | 598.00 | 605.00 | 00:00:00 | | 2005-12-02 | 2,832,400 | 611.00 | 615.50 | 604.00 | 609.50 | 00:00:00 | | 2005-12-05 | 1,081,900 | 600.50 | 609.50 | 590.50 | 606.50 | 00:00:00 | | 2005-12-06 | 697,700 | 609.00 | 610.50 | 602.00 | 607.50 | 00:00:00 | | 2005-12-07 | 2,055,000 | 602.00 | 609.50 | 593.00 | 605.00 | 00:00:00 | | 2005-12-08 | 1,155,100 | 600.50 | 604.00 | 593.50 | 596.50 | 00:00:00 | | 2005-12-09 | 1,409,000 | 602.50 | 608.00 | 578.50 | 592.50 | 00:00:00 | | 2005-12-12 | 1,394,900 | 596.00 | 613.50 | 594.50 | 605.50 | 00:00:00 | | 2005-12-13 | 884,300 | 603.50 | 611.00 | 602.50 | 604.50 | 00:00:00 | | 2005-12-14 | 1,050,200 | 609.50 | 609.50 | 595.00 | 597.50 | 00:00:00 | | 2005-12-15 | 1,107,200 | 595.00 | 609.00 | 594.00 | 602.00 | 00:00:00 | | 2005-12-16 | 1,437,600 | 610.00 | 619.50 | 605.00 | 617.50 | 00:00:00 | | 2005-12-19 | 1,070,200 | 620.50 | 622.50 | 616.00 | 621.00 | 00:00:00 | | 2005-12-20 | 2,776,800 | 617.00 | 627.00 | 617.00 | 625.00 | 00:00:00 | | 2005-12-21 | 733,000 | 622.00 | 632.50 | 620.50 | 627.50 | 00:00:00 | | 2005-12-22 | 1,313,800 | 630.50 | 675.00 | 627.00 | 640.00 | 00:00:00 | | 2005-12-23 | 128,000 | 644.00 | 644.00 | 635.50 | 639.50 | 00:00:00 | | 2005-12-26 | 0 | 639.50 | 639.50 | 639.50 | 639.50 | 00:00:00 | | 2005-12-27 | 0 | 639.50 | 639.50 | 639.50 | 639.50 | 00:00:00 | | 2005-12-28 | 472,000 | 641.00 | 650.00 | 610.50 | 639.00 | 00:00:00 | | 2005-12-29 | 248,100 | 636.50 | 646.00 | 633.00 | 643.50 | 00:00:00 | | 2005-12-30 | 117,200 | 675.00 | 675.00 | 633.00 | 638.00 | 00:00:00 | | 2006-01-02 | 0 | 638.00 | 638.00 | 638.00 | 638.00 | 00:00:00 | | 2006-01-03 | 1,683,600 | 641.50 | 698.50 | 641.50 | 647.00 | 00:00:00 | | 2006-01-04 | 1,064,400 | 650.00 | 650.00 | 636.00 | 641.50 | 00:00:00 | | 2006-01-05 | 1,609,300 | 646.50 | 646.50 | 611.00 | 622.00 | 00:00:00 | | 2006-01-06 | 928,500 | 617.50 | 626.50 | 614.50 | 621.50 | 00:00:00 | | 2006-01-09 | 784,000 | 619.50 | 623.50 | 613.50 | 619.00 | 00:00:00 | | 2006-01-10 | 1,398,700 | 616.00 | 620.00 | 611.00 | 614.00 | 00:00:00 | | 2006-01-11 | 974,200 | 618.00 | 618.00 | 609.50 | 617.50 | 00:00:00 | | 2006-01-12 | 1,144,500 | 620.00 | 620.00 | 610.50 | 612.00 | 00:00:00 | | 2006-01-13 | 357,400 | 612.00 | 612.00 | 600.00 | 611.50 | 00:00:00 | | 2006-01-16 | 545,500 | 610.50 | 615.00 | 586.50 | 612.00 | 00:00:00 | | 2006-01-17 | 1,802,000 | 613.00 | 617.50 | 607.50 | 609.00 | 00:00:00 | | 2006-01-18 | 2,488,800 | 603.00 | 604.50 | 595.50 | 595.50 | 00:00:00 | | 2006-01-19 | 7,784,500 | 600.00 | 602.50 | 597.50 | 599.50 | 00:00:00 | | 2006-01-20 | 2,956,400 | 600.00 | 608.00 | 596.00 | 598.00 | 00:00:00 | | 2006-01-23 | 2,342,000 | 591.50 | 602.50 | 591.50 | 602.00 | 00:00:00 | | 2006-01-24 | 2,104,400 | 603.50 | 603.50 | 599.50 | 602.50 | 00:00:00 | | 2006-01-25 | 5,215,200 | 603.00 | 613.00 | 603.00 | 611.00 | 00:00:00 | | 2006-01-26 | 5,109,100 | 611.50 | 617.00 | 605.50 | 613.00 | 00:00:00 | | 2006-01-27 | 1,306,400 | 615.00 | 621.00 | 610.50 | 616.00 | 00:00:00 | | 2006-01-30 | 1,455,000 | 618.50 | 648.00 | 612.50 | 632.00 | 00:00:00 | | 2006-01-31 | 1,044,200 | 630.50 | 635.00 | 625.50 | 631.50 | 00:00:00 | | 2006-02-01 | 1,807,100 | 636.00 | 636.00 | 624.00 | 627.00 | 00:00:00 | | 2006-02-02 | 4,120,800 | 626.50 | 640.50 | 626.50 | 631.50 | 00:00:00 | | 2006-02-03 | 1,895,900 | 635.50 | 636.00 | 625.00 | 629.50 | 00:00:00 | | 2006-02-06 | 1,335,800 | 634.00 | 640.00 | 620.50 | 624.00 | 00:00:00 | | 2006-02-07 | 1,687,900 | 629.00 | 629.00 | 618.50 | 623.00 | 00:00:00 | | 2006-02-08 | 2,819,900 | 617.00 | 625.00 | 608.00 | 610.00 | 00:00:00 | | 2006-02-09 | 2,759,800 | 610.00 | 624.50 | 610.00 | 620.00 | 00:00:00 | | 2006-02-10 | 503,600 | 617.00 | 620.00 | 612.00 | 615.50 | 00:00:00 | | 2006-02-13 | 4,197,700 | 615.00 | 615.00 | 596.50 | 601.00 | 00:00:00 | | 2006-02-14 | 2,546,500 | 604.00 | 620.00 | 604.00 | 619.50 | 00:00:00 | | 2006-02-15 | 2,989,800 | 623.50 | 623.50 | 607.00 | 612.00 | 00:00:00 | | 2006-02-16 | 494,200 | 610.50 | 619.00 | 609.50 | 616.50 | 00:00:00 | | 2006-02-17 | 1,383,900 | 619.00 | 634.00 | 613.00 | 625.50 | 00:00:00 | | 2006-02-20 | 906,600 | 622.50 | 628.00 | 616.50 | 618.50 | 00:00:00 | | 2006-02-21 | 954,900 | 623.50 | 627.50 | 616.00 | 622.50 | 00:00:00 | | 2006-02-22 | 357,700 | 630.50 | 630.50 | 614.50 | 621.50 | 00:00:00 | | 2006-02-23 | 743,300 | 618.00 | 628.50 | 618.00 | 625.00 | 00:00:00 | | 2006-02-24 | 959,100 | 628.50 | 633.00 | 624.50 | 628.00 | 00:00:00 | | 2006-02-27 | 3,196,500 | 645.00 | 645.00 | 635.50 | 640.00 | 00:00:00 | | 2006-02-28 | 1,859,300 | 641.50 | 641.50 | 628.50 | 639.00 | 00:00:00 | | 2006-03-01 | 2,245,200 | 638.00 | 665.00 | 632.00 | 657.50 | 00:00:00 | | 2006-03-02 | 4,035,100 | 661.50 | 675.00 | 653.50 | 658.50 | 00:00:00 | | 2006-03-03 | 1,177,500 | 661.50 | 661.50 | 645.00 | 648.50 | 00:00:00 | | 2006-03-06 | 1,362,200 | 650.00 | 656.00 | 649.00 | 655.50 | 00:00:00 | | 2006-03-07 | 1,469,400 | 649.00 | 664.50 | 648.00 | 660.00 | 00:00:00 | | 2006-03-08 | 1,233,200 | 661.50 | 661.50 | 642.00 | 642.50 | 00:00:00 | | 2006-03-09 | 732,900 | 648.50 | 658.00 | 642.00 | 655.50 | 00:00:00 | | 2006-03-10 | 759,300 | 653.00 | 662.50 | 652.50 | 660.00 | 00:00:00 | | 2006-03-13 | 520,800 | 663.50 | 672.50 | 662.00 | 665.50 | 00:00:00 | | 2006-03-14 | 1,578,700 | 666.50 | 681.00 | 663.50 | 677.50 | 00:00:00 | | 2006-03-15 | 2,317,600 | 680.00 | 697.00 | 664.00 | 682.50 | 00:00:00 | | 2006-03-16 | 1,808,100 | 682.50 | 706.00 | 682.50 | 694.00 | 00:00:00 | | 2006-03-17 | 1,076,300 | 697.00 | 709.50 | 682.00 | 688.00 | 00:00:00 | | 2006-03-20 | 776,400 | 690.00 | 690.00 | 677.50 | 681.00 | 00:00:00 | | 2006-03-21 | 1,730,300 | 683.50 | 684.00 | 676.50 | 679.50 | 00:00:00 | | 2006-03-22 | 1,985,800 | 675.00 | 689.00 | 675.00 | 688.00 | 00:00:00 | | 2006-03-23 | 982,400 | 689.50 | 689.50 | 683.00 | 684.50 | 00:00:00 | | 2006-03-24 | 1,144,300 | 688.00 | 695.50 | 682.00 | 693.50 | 00:00:00 | | 2006-03-27 | 535,700 | 690.00 | 697.00 | 683.00 | 686.00 | 00:00:00 | | 2006-03-28 | 1,167,200 | 689.50 | 689.50 | 678.00 | 687.00 | 00:00:00 | | 2006-03-29 | 783,700 | 690.00 | 692.50 | 681.50 | 689.50 | 00:00:00 | | 2006-03-30 | 1,133,800 | 694.50 | 699.50 | 684.00 | 685.50 | 00:00:00 | | 2006-03-31 | 2,570,900 | 684.00 | 687.50 | 672.00 | 683.00 | 00:00:00 | | 2006-04-03 | 1,573,300 | 686.00 | 686.00 | 681.00 | 682.50 | 00:00:00 | | 2006-04-04 | 1,396,900 | 678.50 | 682.50 | 674.50 | 678.00 | 00:00:00 | | 2006-04-05 | 854,200 | 682.50 | 682.50 | 670.00 | 681.50 | 00:00:00 | | 2006-04-06 | 1,136,000 | 680.00 | 682.50 | 679.00 | 680.00 | 00:00:00 | | 2006-04-07 | 1,271,200 | 678.00 | 683.50 | 672.50 | 672.50 | 00:00:00 | | 2006-04-10 | 1,283,200 | 676.00 | 682.00 | 669.50 | 674.50 | 00:00:00 | | 2006-04-11 | 2,121,700 | 670.50 | 678.00 | 659.50 | 665.00 | 00:00:00 | | 2006-04-12 | 1,477,100 | 661.50 | 672.50 | 657.00 | 669.00 | 00:00:00 | | 2006-04-13 | 449,300 | 672.50 | 679.00 | 664.50 | 675.00 | 00:00:00 | | 2006-04-14 | 0 | 675.00 | 675.00 | 675.00 | 675.00 | 00:00:00 | | 2006-04-17 | 0 | 675.00 | 675.00 | 675.00 | 675.00 | 00:00:00 | | 2006-04-18 | 721,400 | 678.50 | 680.50 | 668.50 | 677.00 | 00:00:00 | | 2006-04-19 | 1,400,000 | 686.50 | 686.50 | 671.00 | 680.00 | 00:00:00 | | 2006-04-20 | 1,518,300 | 683.00 | 683.00 | 668.50 | 674.00 | 00:00:00 | | 2006-04-21 | 1,424,500 | 678.50 | 688.00 | 678.00 | 679.00 | 00:00:00 | | 2006-04-24 | 903,700 | 679.00 | 685.50 | 672.00 | 678.50 | 00:00:00 | | 2006-04-25 | 1,159,000 | 683.50 | 687.50 | 681.00 | 684.50 | 00:00:00 | | 2006-04-26 | 1,671,800 | 684.00 | 700.00 | 684.00 | 695.00 | 00:00:00 | | 2006-04-27 | 1,067,100 | 692.50 | 695.50 | 686.00 | 689.00 | 00:00:00 | | 2006-04-28 | 950,700 | 685.00 | 696.00 | 685.00 | 694.50 | 00:00:00 | | 2006-05-01 | 0 | 694.50 | 694.50 | 694.50 | 694.50 | 00:00:00 | | 2006-05-02 | 834,500 | 688.50 | 696.50 | 681.50 | 686.50 | 00:00:00 | | 2006-05-03 | 2,109,000 | 681.00 | 693.50 | 652.50 | 688.00 | 00:00:00 | | 2006-05-04 | 2,101,600 | 691.00 | 698.00 | 682.50 | 696.00 | 00:00:00 | | 2006-05-05 | 1,091,100 | 701.00 | 710.50 | 678.00 | 710.00 | 00:00:00 | | 2006-05-08 | 1,962,400 | 717.50 | 717.50 | 696.50 | 709.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
