|
 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 | | 2006-10-24 | 2,057,500 | 692.00 | 697.50 | 692.00 | 697.00 | 00:00:00 | | 2006-10-25 | 1,688,900 | 700.00 | 709.00 | 695.00 | 707.00 | 00:00:00 | | 2006-10-26 | 1,467,700 | 711.00 | 711.00 | 697.50 | 698.00 | 00:00:00 | | 2006-10-27 | 1,463,600 | 696.00 | 706.00 | 691.00 | 693.00 | 00:00:00 | | 2006-10-30 | 1,594,800 | 685.50 | 695.50 | 685.50 | 690.50 | 00:00:00 | | 2006-10-31 | 1,208,800 | 692.50 | 697.00 | 685.00 | 693.00 | 00:00:00 | | 2006-11-01 | 3,779,600 | 695.50 | 707.50 | 694.50 | 702.50 | 00:00:00 | | 2006-11-02 | 2,383,600 | 703.00 | 703.00 | 694.50 | 695.00 | 00:00:00 | | 2006-11-03 | 1,816,800 | 700.00 | 700.00 | 684.50 | 687.00 | 00:00:00 | | 2006-11-06 | 1,397,900 | 685.50 | 692.50 | 685.50 | 690.00 | 00:00:00 | | 2006-11-07 | 1,405,900 | 688.00 | 699.00 | 688.00 | 697.50 | 00:00:00 | | 2006-11-08 | 801,200 | 691.00 | 699.50 | 691.00 | 699.00 | 00:00:00 | | 2006-11-09 | 2,440,100 | 703.50 | 704.00 | 693.00 | 695.00 | 00:00:00 | | 2006-11-10 | 1,638,200 | 695.00 | 704.00 | 692.00 | 701.00 | 00:00:00 | | 2006-11-13 | 1,775,800 | 700.00 | 702.50 | 696.50 | 699.50 | 00:00:00 | | 2006-11-14 | 526,500 | 701.00 | 701.00 | 693.00 | 693.50 | 00:00:00 | | 2006-11-15 | 2,374,800 | 695.00 | 698.00 | 691.50 | 695.00 | 00:00:00 | | 2006-11-16 | 518,400 | 697.50 | 698.00 | 694.50 | 695.00 | 00:00:00 | | 2006-11-17 | 824,300 | 691.50 | 698.50 | 687.50 | 690.00 | 00:00:00 | | 2006-11-20 | 780,600 | 683.00 | 692.00 | 683.00 | 687.50 | 00:00:00 | | 2006-11-21 | 1,164,400 | 685.00 | 695.50 | 685.00 | 694.00 | 00:00:00 | | 2006-11-22 | 1,852,400 | 698.50 | 698.50 | 674.50 | 682.50 | 00:00:00 | | 2006-11-23 | 685,100 | 686.00 | 688.50 | 680.00 | 682.00 | 00:00:00 | | 2006-11-24 | 1,135,400 | 680.50 | 684.50 | 675.50 | 682.50 | 00:00:00 | | 2006-11-27 | 1,929,300 | 679.50 | 684.50 | 666.00 | 669.00 | 00:00:00 | | 2006-11-28 | 3,352,800 | 665.50 | 665.50 | 651.50 | 660.00 | 00:00:00 | | 2006-11-29 | 1,524,200 | 669.00 | 671.00 | 662.50 | 668.00 | 00:00:00 | | 2006-11-30 | 2,124,500 | 672.50 | 672.50 | 654.50 | 657.50 | 00:00:00 | | 2006-12-01 | 2,770,600 | 664.00 | 689.00 | 661.00 | 663.50 | 00:00:00 | | 2006-12-04 | 935,200 | 671.00 | 673.50 | 667.00 | 673.50 | 00:00:00 | | 2006-12-05 | 1,340,700 | 676.00 | 678.50 | 665.00 | 674.00 | 00:00:00 | | 2006-12-06 | 921,600 | 677.00 | 677.00 | 669.00 | 669.50 | 00:00:00 | | 2006-12-07 | 698,200 | 666.00 | 675.00 | 666.00 | 672.00 | 00:00:00 | | 2006-12-08 | 636,600 | 670.00 | 676.00 | 665.50 | 675.00 | 00:00:00 | | 2006-12-11 | 1,066,900 | 680.50 | 683.50 | 672.50 | 674.00 | 00:00:00 | | 2006-12-12 | 1,352,800 | 676.00 | 678.00 | 670.50 | 674.50 | 00:00:00 | | 2006-12-13 | 7,297,300 | 673.00 | 673.00 | 623.00 | 642.00 | 00:00:00 | | 2006-12-14 | 3,082,600 | 639.50 | 654.00 | 639.50 | 646.50 | 00:00:00 | | 2006-12-15 | 3,250,700 | 645.50 | 654.00 | 632.00 | 645.50 | 00:00:00 | | 2006-12-18 | 609,100 | 645.00 | 648.50 | 641.50 | 644.50 | 00:00:00 | | 2006-12-19 | 1,459,300 | 638.00 | 645.50 | 637.00 | 641.00 | 00:00:00 | | 2006-12-20 | 1,869,800 | 648.00 | 648.00 | 634.00 | 639.50 | 00:00:00 | | 2006-12-21 | 1,373,900 | 635.00 | 639.00 | 630.00 | 630.50 | 00:00:00 | | 2006-12-22 | 841,800 | 635.00 | 635.50 | 619.50 | 623.50 | 00:00:00 | | 2006-12-27 | 1,822,100 | 663.00 | 663.00 | 623.00 | 631.50 | 00:00:00 | | 2006-12-28 | 945,700 | 639.00 | 639.00 | 627.00 | 628.00 | 00:00:00 | | 2006-12-29 | 593,200 | 630.00 | 636.00 | 627.50 | 628.50 | 00:00:00 | | 2007-01-02 | 853,500 | 634.00 | 644.50 | 634.00 | 642.00 | 00:00:00 | | 2007-01-03 | 1,977,900 | 642.50 | 647.00 | 635.50 | 646.00 | 00:00:00 | | 2007-01-04 | 1,876,000 | 639.00 | 646.50 | 634.50 | 634.50 | 00:00:00 | | 2007-01-05 | 1,522,500 | 631.00 | 634.00 | 625.00 | 628.50 | 00:00:00 | | 2007-01-08 | 3,908,300 | 632.00 | 636.50 | 627.50 | 632.00 | 00:00:00 | | 2007-01-09 | 2,998,700 | 637.00 | 637.50 | 629.00 | 632.50 | 00:00:00 | | 2007-01-10 | 2,435,900 | 627.00 | 630.00 | 619.50 | 626.50 | 00:00:00 | | 2007-01-11 | 2,696,600 | 627.50 | 632.50 | 620.50 | 626.50 | 00:00:00 | | 2007-01-12 | 3,175,800 | 629.00 | 632.50 | 624.50 | 628.00 | 00:00:00 | | 2007-01-15 | 1,225,600 | 634.00 | 637.50 | 631.50 | 636.50 | 00:00:00 | | 2007-01-16 | 2,383,700 | 636.00 | 641.00 | 635.00 | 637.00 | 00:00:00 | | 2007-01-17 | 2,231,900 | 627.50 | 639.50 | 627.50 | 637.50 | 00:00:00 | | 2007-01-18 | 4,281,100 | 636.00 | 640.00 | 631.50 | 635.00 | 00:00:00 | | 2007-01-19 | 11,840,100 | 638.00 | 659.50 | 634.50 | 656.50 | 00:00:00 | | 2007-01-22 | 3,010,600 | 653.50 | 657.50 | 645.50 | 649.00 | 00:00:00 | | 2007-01-23 | 4,633,300 | 646.50 | 655.00 | 644.00 | 649.50 | 00:00:00 | | 2007-01-24 | 1,749,800 | 654.50 | 657.50 | 649.50 | 652.50 | 00:00:00 | | 2007-01-25 | 3,257,700 | 656.50 | 656.50 | 641.50 | 643.00 | 00:00:00 | | 2007-01-26 | 1,354,500 | 642.50 | 646.50 | 638.50 | 645.00 | 00:00:00 | | 2007-01-29 | 825,000 | 642.00 | 648.50 | 642.00 | 646.50 | 00:00:00 | | 2007-01-30 | 1,503,300 | 646.50 | 650.00 | 643.50 | 649.00 | 00:00:00 | | 2007-01-31 | 1,963,000 | 645.00 | 647.00 | 637.50 | 639.00 | 00:00:00 | | 2007-02-01 | 2,126,300 | 641.00 | 646.00 | 636.50 | 637.00 | 00:00:00 | | 2007-02-02 | 4,057,200 | 635.00 | 641.00 | 634.50 | 639.00 | 00:00:00 | | 2007-02-05 | 1,132,200 | 641.50 | 643.50 | 636.00 | 641.00 | 00:00:00 | | 2007-02-06 | 2,178,300 | 638.50 | 649.50 | 637.50 | 643.00 | 00:00:00 | | 2007-02-07 | 1,447,500 | 641.50 | 644.00 | 637.00 | 644.00 | 00:00:00 | | 2007-02-08 | 1,039,100 | 638.50 | 644.00 | 636.50 | 641.50 | 00:00:00 | | 2007-02-09 | 4,282,800 | 642.00 | 652.00 | 642.00 | 651.00 | 00:00:00 | | 2007-02-12 | 1,569,200 | 646.00 | 650.00 | 645.50 | 648.50 | 00:00:00 | | 2007-02-13 | 1,558,900 | 649.00 | 652.00 | 647.50 | 649.50 | 00:00:00 | | 2007-02-14 | 2,868,700 | 653.50 | 659.00 | 650.00 | 659.00 | 00:00:00 | | 2007-02-15 | 3,008,500 | 659.50 | 659.50 | 655.50 | 658.50 | 00:00:00 | | 2007-02-16 | 4,995,500 | 660.00 | 677.50 | 658.00 | 672.00 | 00:00:00 | | 2007-02-20 | 2,635,800 | 680.00 | 680.50 | 674.50 | 677.00 | 00:00:00 | | 2007-02-21 | 2,019,100 | 679.50 | 681.50 | 673.50 | 678.00 | 00:00:00 | | 2007-02-22 | 2,226,300 | 678.00 | 680.00 | 671.50 | 674.00 | 00:00:00 | | 2007-02-23 | 5,218,400 | 678.50 | 678.50 | 662.00 | 663.00 | 00:00:00 | | 2007-02-26 | 3,882,100 | 667.00 | 695.00 | 667.00 | 684.00 | 00:00:00 | | 2007-02-27 | 5,162,300 | 677.50 | 680.50 | 651.00 | 660.50 | 00:00:00 | | 2007-02-28 | 6,122,400 | 646.50 | 666.50 | 643.50 | 659.00 | 00:00:00 | | 2007-03-01 | 5,234,700 | 661.50 | 681.50 | 658.00 | 666.50 | 00:00:00 | | 2007-03-02 | 2,505,600 | 666.00 | 672.00 | 659.50 | 664.00 | 00:00:00 | | 2007-03-05 | 4,161,300 | 644.50 | 661.00 | 640.50 | 658.50 | 00:00:00 | | 2007-03-06 | 2,364,700 | 667.00 | 669.00 | 655.50 | 669.00 | 00:00:00 | | 2007-03-07 | 5,619,600 | 669.00 | 683.50 | 663.50 | 681.00 | 00:00:00 | | 2007-03-08 | 4,937,500 | 686.00 | 696.00 | 679.00 | 696.00 | 00:00:00 | | 2007-03-09 | 2,263,100 | 695.50 | 702.50 | 694.00 | 698.50 | 00:00:00 | | 2007-03-12 | 1,591,400 | 706.00 | 706.00 | 697.00 | 700.50 | 00:00:00 | | 2007-03-13 | 2,249,100 | 694.50 | 703.00 | 694.50 | 697.00 | 00:00:00 | | 2007-03-14 | 2,989,100 | 680.00 | 695.00 | 680.00 | 690.00 | 00:00:00 | | 2007-03-15 | 3,108,200 | 700.00 | 700.00 | 690.00 | 694.00 | 00:00:00 | | 2007-03-16 | 2,852,800 | 687.00 | 699.00 | 687.00 | 695.00 | 00:00:00 | | 2007-03-19 | 3,177,800 | 702.00 | 715.50 | 697.50 | 714.00 | 00:00:00 | | 2007-03-20 | 2,066,400 | 712.00 | 717.50 | 706.00 | 709.50 | 00:00:00 | | 2007-03-21 | 2,687,200 | 704.50 | 728.50 | 704.50 | 723.50 | 00:00:00 | | 2007-03-22 | 3,086,400 | 737.50 | 743.50 | 725.50 | 732.00 | 00:00:00 | | 2007-03-23 | 2,403,000 | 734.00 | 737.50 | 725.00 | 731.00 | 00:00:00 | | 2007-03-26 | 2,268,000 | 726.00 | 734.00 | 722.00 | 725.00 | 00:00:00 | | 2007-03-27 | 3,068,800 | 732.50 | 734.50 | 719.00 | 722.00 | 00:00:00 | | 2007-03-28 | 2,813,300 | 717.00 | 724.00 | 708.00 | 714.50 | 00:00:00 | | 2007-03-29 | 1,369,600 | 714.00 | 725.00 | 711.50 | 722.50 | 00:00:00 | | 2007-03-30 | 1,479,800 | 727.50 | 727.50 | 716.00 | 719.00 | 00:00:00 | | 2007-04-02 | 1,669,400 | 714.00 | 729.00 | 714.00 | 728.50 | 00:00:00 | | 2007-04-03 | 1,764,600 | 730.00 | 734.50 | 724.50 | 731.00 | 00:00:00 | | 2007-04-04 | 1,446,500 | 738.50 | 738.50 | 726.50 | 729.50 | 00:00:00 | | 2007-04-05 | 3,312,000 | 724.00 | 738.50 | 724.00 | 735.00 | 00:00:00 | | 2007-04-10 | 2,855,400 | 740.00 | 742.00 | 733.00 | 741.00 | 00:00:00 | | 2007-04-11 | 2,387,800 | 746.00 | 746.00 | 729.00 | 729.00 | 00:00:00 | | 2007-04-12 | 1,795,200 | 723.00 | 736.00 | 722.00 | 735.50 | 00:00:00 | | 2007-04-13 | 1,753,200 | 733.00 | 733.50 | 720.50 | 727.50 | 00:00:00 | | 2007-04-16 | 3,488,100 | 734.00 | 734.00 | 717.00 | 718.50 | 00:00:00 | | 2007-04-17 | 1,991,400 | 709.50 | 721.00 | 709.50 | 718.50 | 00:00:00 | | 2007-04-18 | 2,348,000 | 718.00 | 721.50 | 713.50 | 720.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
