|
 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 | | 2006-05-08 | 1,962,400 | 717.50 | 717.50 | 696.50 | 709.50 | 00:00:00 | | 2006-05-09 | 961,400 | 700.50 | 710.50 | 700.50 | 705.50 | 00:00:00 | | 2006-05-10 | 1,471,500 | 708.50 | 708.50 | 695.50 | 696.00 | 00:00:00 | | 2006-05-11 | 1,284,400 | 694.50 | 694.50 | 676.50 | 680.00 | 00:00:00 | | 2006-05-12 | 2,230,100 | 673.50 | 684.50 | 662.50 | 670.00 | 00:00:00 | | 2006-05-15 | 2,511,400 | 668.50 | 668.58 | 627.15 | 657.00 | 00:00:00 | | 2006-05-16 | 1,969,000 | 663.00 | 664.00 | 655.00 | 657.00 | 00:00:00 | | 2006-05-17 | 2,928,700 | 659.50 | 669.86 | 653.00 | 654.50 | 00:00:00 | | 2006-05-18 | 2,047,500 | 660.50 | 660.50 | 635.00 | 639.00 | 00:00:00 | | 2006-05-19 | 2,317,500 | 642.00 | 645.50 | 631.00 | 637.00 | 00:00:00 | | 2006-05-22 | 1,234,500 | 634.00 | 632.29 | 605.03 | 607.00 | 00:00:00 | | 2006-05-23 | 2,813,700 | 612.00 | 636.00 | 610.50 | 631.50 | 00:00:00 | | 2006-05-24 | 1,825,400 | 620.00 | 628.45 | 611.90 | 611.00 | 00:00:00 | | 2006-05-25 | 2,441,000 | 623.50 | 628.95 | 611.00 | 617.50 | 00:00:00 | | 2006-05-26 | 3,925,600 | 620.00 | 622.00 | 618.70 | 620.00 | 00:00:00 | | 2006-05-29 | 0 | 620.00 | 620.00 | 620.00 | 620.00 | 00:00:00 | | 2006-05-30 | 3,407,900 | 616.00 | 617.50 | 587.50 | 601.50 | 00:00:00 | | 2006-05-31 | 3,369,700 | 603.00 | 623.50 | 585.05 | 613.50 | 00:00:00 | | 2006-06-01 | 1,604,800 | 606.00 | 620.00 | 599.00 | 619.00 | 00:00:00 | | 2006-06-02 | 1,952,600 | 631.00 | 644.50 | 614.00 | 619.50 | 00:00:00 | | 2006-06-05 | 774,300 | 621.00 | 621.07 | 614.00 | 616.00 | 00:00:00 | | 2006-06-06 | 2,040,700 | 614.00 | 614.00 | 596.00 | 600.50 | 00:00:00 | | 2006-06-07 | 3,378,300 | 608.50 | 601.08 | 593.00 | 600.00 | 00:00:00 | | 2006-06-08 | 3,063,300 | 584.50 | 597.00 | 577.00 | 590.50 | 00:00:00 | | 2006-06-09 | 2,651,900 | 597.50 | 609.95 | 592.25 | 597.00 | 00:00:00 | | 2006-06-12 | 1,298,000 | 598.00 | 598.27 | 589.75 | 594.50 | 00:00:00 | | 2006-06-13 | 1,879,000 | 565.50 | 584.50 | 565.50 | 578.00 | 00:00:00 | | 2006-06-14 | 1,813,000 | 581.50 | 595.57 | 569.55 | 580.50 | 00:00:00 | | 2006-06-15 | 1,501,500 | 587.00 | 600.00 | 579.26 | 593.50 | 00:00:00 | | 2006-06-16 | 2,122,400 | 607.00 | 603.00 | 583.00 | 585.50 | 00:00:00 | | 2006-06-19 | 1,510,000 | 611.00 | 596.18 | 582.25 | 585.50 | 00:00:00 | | 2006-06-20 | 1,882,700 | 578.50 | 600.10 | 574.10 | 592.00 | 00:00:00 | | 2006-06-21 | 2,055,100 | 598.00 | 598.80 | 584.50 | 593.00 | 00:00:00 | | 2006-06-22 | 2,551,600 | 600.00 | 604.45 | 597.50 | 600.00 | 00:00:00 | | 2006-06-23 | 6,843,500 | 606.00 | 610.41 | 603.22 | 604.50 | 00:00:00 | | 2006-06-26 | 2,342,400 | 606.00 | 606.00 | 591.00 | 594.50 | 00:00:00 | | 2006-06-27 | 2,306,300 | 602.00 | 607.00 | 602.00 | 601.50 | 00:00:00 | | 2006-06-28 | 2,714,300 | 596.00 | 609.50 | 598.00 | 605.50 | 00:00:00 | | 2006-06-29 | 2,781,800 | 606.50 | 620.00 | 606.00 | 611.50 | 00:00:00 | | 2006-06-30 | 2,359,300 | 622.50 | 623.00 | 609.00 | 617.50 | 00:00:00 | | 2006-07-03 | 1,958,500 | 614.00 | 631.50 | 614.00 | 625.50 | 00:00:00 | | 2006-07-04 | 1,004,700 | 618.00 | 626.00 | 618.00 | 624.00 | 00:00:00 | | 2006-07-05 | 2,005,600 | 624.00 | 627.50 | 610.50 | 614.50 | 00:00:00 | | 2006-07-06 | 763,200 | 614.50 | 621.00 | 613.00 | 618.00 | 00:00:00 | | 2006-07-07 | 2,071,000 | 613.00 | 617.00 | 610.50 | 612.50 | 00:00:00 | | 2006-07-10 | 715,600 | 603.50 | 614.50 | 603.50 | 611.50 | 00:00:00 | | 2006-07-11 | 3,082,800 | 607.00 | 618.00 | 607.00 | 614.00 | 00:00:00 | | 2006-07-12 | 1,900,400 | 617.00 | 621.00 | 613.00 | 617.00 | 00:00:00 | | 2006-07-13 | 3,116,700 | 611.00 | 615.00 | 602.50 | 610.00 | 00:00:00 | | 2006-07-14 | 2,393,300 | 605.00 | 616.50 | 605.00 | 609.50 | 00:00:00 | | 2006-07-17 | 2,226,400 | 608.50 | 618.00 | 606.00 | 615.00 | 00:00:00 | | 2006-07-18 | 3,048,000 | 615.00 | 620.50 | 614.50 | 617.50 | 00:00:00 | | 2006-07-19 | 3,259,300 | 623.50 | 628.50 | 613.50 | 624.50 | 00:00:00 | | 2006-07-20 | 2,208,400 | 627.50 | 638.50 | 625.00 | 634.00 | 00:00:00 | | 2006-07-21 | 2,482,500 | 630.00 | 630.00 | 610.00 | 616.50 | 00:00:00 | | 2006-07-24 | 1,089,000 | 614.00 | 630.50 | 614.00 | 627.50 | 00:00:00 | | 2006-07-25 | 2,096,700 | 626.00 | 628.00 | 621.50 | 626.00 | 00:00:00 | | 2006-07-26 | 1,503,800 | 624.50 | 629.00 | 622.00 | 626.00 | 00:00:00 | | 2006-07-27 | 1,660,400 | 628.00 | 634.50 | 622.00 | 625.50 | 00:00:00 | | 2006-07-28 | 1,354,200 | 620.00 | 628.00 | 620.00 | 628.00 | 00:00:00 | | 2006-07-31 | 2,738,000 | 628.50 | 648.00 | 622.00 | 624.00 | 00:00:00 | | 2006-08-01 | 1,639,600 | 621.00 | 632.50 | 617.00 | 621.50 | 00:00:00 | | 2006-08-02 | 937,000 | 621.00 | 628.00 | 619.00 | 623.50 | 00:00:00 | | 2006-08-03 | 0 | 623.50 | 623.50 | 623.50 | 623.50 | 00:00:00 | | 2006-08-04 | 719,000 | 616.50 | 621.00 | 612.50 | 619.00 | 00:00:00 | | 2006-08-07 | 692,600 | 610.50 | 619.00 | 605.50 | 610.00 | 00:00:00 | | 2006-08-08 | 1,663,400 | 616.00 | 626.50 | 607.50 | 611.00 | 00:00:00 | | 2006-08-09 | 1,115,000 | 619.00 | 620.00 | 609.00 | 619.00 | 00:00:00 | | 2006-08-10 | 1,003,700 | 610.50 | 616.00 | 606.50 | 615.00 | 00:00:00 | | 2006-08-11 | 1,033,600 | 614.50 | 619.00 | 608.00 | 610.50 | 00:00:00 | | 2006-08-14 | 941,700 | 618.50 | 618.50 | 609.00 | 613.50 | 00:00:00 | | 2006-08-15 | 1,719,100 | 609.00 | 617.00 | 608.50 | 616.00 | 00:00:00 | | 2006-08-16 | 1,489,300 | 612.50 | 623.00 | 612.50 | 621.00 | 00:00:00 | | 2006-08-17 | 2,728,800 | 620.50 | 633.00 | 616.00 | 631.50 | 00:00:00 | | 2006-08-18 | 1,735,000 | 635.50 | 637.50 | 629.50 | 632.50 | 00:00:00 | | 2006-08-21 | 1,724,500 | 628.50 | 639.00 | 628.00 | 634.00 | 00:00:00 | | 2006-08-22 | 543,800 | 640.00 | 640.50 | 631.00 | 634.00 | 00:00:00 | | 2006-08-23 | 2,234,600 | 637.00 | 656.00 | 633.00 | 637.50 | 00:00:00 | | 2006-08-24 | 1,405,000 | 635.50 | 646.50 | 634.00 | 644.50 | 00:00:00 | | 2006-08-25 | 1,224,000 | 642.00 | 645.50 | 640.00 | 643.50 | 00:00:00 | | 2006-08-28 | 0 | 643.50 | 643.50 | 643.50 | 643.50 | 00:00:00 | | 2006-08-29 | 4,114,900 | 643.50 | 675.00 | 643.50 | 664.00 | 00:00:00 | | 2006-08-30 | 1,664,500 | 668.50 | 668.50 | 650.50 | 653.00 | 00:00:00 | | 2006-08-31 | 2,011,300 | 656.50 | 659.50 | 643.00 | 652.50 | 00:00:00 | | 2006-09-01 | 1,668,800 | 656.50 | 661.50 | 652.50 | 656.50 | 00:00:00 | | 2006-09-04 | 1,272,300 | 656.50 | 665.50 | 656.50 | 663.00 | 00:00:00 | | 2006-09-05 | 2,680,000 | 661.00 | 681.00 | 660.50 | 680.50 | 00:00:00 | | 2006-09-06 | 4,716,500 | 684.00 | 689.00 | 674.50 | 677.00 | 00:00:00 | | 2006-09-07 | 3,075,300 | 670.00 | 675.00 | 660.00 | 672.00 | 00:00:00 | | 2006-09-08 | 2,576,300 | 676.50 | 676.50 | 662.50 | 664.00 | 00:00:00 | | 2006-09-11 | 2,039,900 | 658.00 | 673.50 | 658.00 | 671.00 | 00:00:00 | | 2006-09-12 | 1,124,500 | 669.00 | 676.00 | 668.00 | 672.50 | 00:00:00 | | 2006-09-13 | 1,198,600 | 671.00 | 680.00 | 670.00 | 676.00 | 00:00:00 | | 2006-09-14 | 1,854,400 | 674.00 | 685.50 | 674.00 | 677.00 | 00:00:00 | | 2006-09-15 | 2,100,500 | 679.00 | 690.00 | 675.50 | 688.00 | 00:00:00 | | 2006-09-18 | 760,000 | 685.50 | 691.00 | 680.00 | 684.50 | 00:00:00 | | 2006-09-19 | 1,626,000 | 688.00 | 688.00 | 671.50 | 671.50 | 00:00:00 | | 2006-09-20 | 1,506,900 | 675.00 | 677.00 | 672.00 | 673.50 | 00:00:00 | | 2006-09-21 | 1,227,900 | 671.50 | 679.00 | 671.50 | 675.00 | 00:00:00 | | 2006-09-22 | 1,160,100 | 668.50 | 674.50 | 665.00 | 670.00 | 00:00:00 | | 2006-09-25 | 752,000 | 670.00 | 674.50 | 663.50 | 668.00 | 00:00:00 | | 2006-09-26 | 663,500 | 673.00 | 678.50 | 671.50 | 675.00 | 00:00:00 | | 2006-09-27 | 1,429,600 | 680.50 | 682.50 | 669.50 | 672.50 | 00:00:00 | | 2006-09-28 | 1,754,100 | 675.00 | 676.50 | 670.00 | 674.00 | 00:00:00 | | 2006-09-29 | 2,518,600 | 677.50 | 679.00 | 666.00 | 668.50 | 00:00:00 | | 2006-10-02 | 2,106,900 | 668.50 | 679.00 | 665.00 | 676.50 | 00:00:00 | | 2006-10-03 | 1,981,700 | 671.00 | 686.00 | 670.00 | 685.50 | 00:00:00 | | 2006-10-04 | 1,617,200 | 684.00 | 686.00 | 678.00 | 681.00 | 00:00:00 | | 2006-10-05 | 956,700 | 694.50 | 694.50 | 684.00 | 686.00 | 00:00:00 | | 2006-10-06 | 994,300 | 690.00 | 692.00 | 684.00 | 690.50 | 00:00:00 | | 2006-10-09 | 3,932,100 | 689.50 | 691.50 | 680.50 | 682.50 | 00:00:00 | | 2006-10-11 | 2,477,900 | 680.00 | 686.00 | 677.00 | 680.50 | 00:00:00 | | 2006-10-12 | 957,500 | 677.50 | 686.50 | 676.50 | 684.00 | 00:00:00 | | 2006-10-13 | 1,305,100 | 688.00 | 688.00 | 680.00 | 682.50 | 00:00:00 | | 2006-10-16 | 870,600 | 680.50 | 690.00 | 680.50 | 690.00 | 00:00:00 | | 2006-10-17 | 1,299,400 | 690.00 | 690.00 | 679.00 | 682.50 | 00:00:00 | | 2006-10-18 | 1,861,500 | 689.00 | 691.00 | 683.00 | 683.00 | 00:00:00 | | 2006-10-19 | 2,566,200 | 677.00 | 694.00 | 677.00 | 690.50 | 00:00:00 | | 2006-10-20 | 2,311,500 | 687.50 | 716.50 | 687.00 | 694.50 | 00:00:00 | | 2006-10-23 | 768,000 | 699.50 | 699.50 | 690.50 | 695.50 | 00:00:00 | | 2006-10-24 | 2,057,500 | 692.00 | 697.50 | 692.00 | 697.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
