|
 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 | | 2007-04-18 | 2,348,000 | 718.00 | 721.50 | 713.50 | 720.00 | 00:00:00 | | 2007-04-19 | 1,307,600 | 716.00 | 717.50 | 705.50 | 717.50 | 00:00:00 | | 2007-04-20 | 1,840,800 | 725.50 | 727.50 | 716.00 | 720.00 | 00:00:00 | | 2007-04-23 | 1,521,900 | 726.00 | 726.00 | 718.50 | 719.50 | 00:00:00 | | 2007-04-24 | 2,569,100 | 719.00 | 723.50 | 711.00 | 715.00 | 00:00:00 | | 2007-04-26 | 1,254,100 | 724.50 | 725.00 | 714.50 | 717.50 | 00:00:00 | | 2007-04-27 | 1,314,700 | 718.50 | 720.00 | 714.00 | 715.00 | 00:00:00 | | 2007-04-30 | 1,700,000 | 719.00 | 719.00 | 710.50 | 714.50 | 00:00:00 | | 2007-05-01 | 1,209,800 | 710.00 | 722.50 | 706.50 | 708.50 | 00:00:00 | | 2007-05-02 | 3,389,800 | 703.00 | 718.00 | 698.00 | 701.50 | 00:00:00 | | 2007-05-03 | 2,108,900 | 710.00 | 711.00 | 698.50 | 711.00 | 00:00:00 | | 2007-05-04 | 1,238,200 | 710.50 | 723.50 | 708.50 | 717.50 | 00:00:00 | | 2007-05-08 | 1,900,400 | 710.00 | 718.50 | 702.00 | 712.00 | 00:00:00 | | 2007-05-09 | 1,358,300 | 716.50 | 717.50 | 702.50 | 708.00 | 00:00:00 | | 2007-05-10 | 1,210,000 | 712.50 | 712.50 | 704.50 | 705.00 | 00:00:00 | | 2007-05-11 | 3,484,500 | 694.00 | 704.50 | 693.50 | 700.00 | 00:00:00 | | 2007-05-14 | 2,387,000 | 709.00 | 709.00 | 697.00 | 703.00 | 00:00:00 | | 2007-05-15 | 2,962,900 | 706.50 | 711.50 | 703.00 | 709.50 | 00:00:00 | | 2007-05-16 | 3,764,900 | 703.50 | 721.00 | 703.50 | 719.50 | 00:00:00 | | 2007-05-17 | 3,290,200 | 725.00 | 729.50 | 720.50 | 726.50 | 00:00:00 | | 2007-05-18 | 3,997,100 | 724.00 | 742.00 | 720.50 | 738.50 | 00:00:00 | | 2007-05-21 | 4,559,900 | 745.00 | 748.50 | 736.00 | 741.50 | 00:00:00 | | 2007-05-22 | 2,414,000 | 741.50 | 745.00 | 733.50 | 738.00 | 00:00:00 | | 2007-05-23 | 3,083,600 | 738.00 | 742.00 | 733.00 | 735.50 | 00:00:00 | | 2007-05-24 | 2,466,400 | 732.00 | 745.00 | 730.00 | 742.00 | 00:00:00 | | 2007-05-25 | 997,300 | 740.00 | 743.00 | 734.00 | 736.50 | 00:00:00 | | 2007-05-29 | 1,357,100 | 737.00 | 740.00 | 733.50 | 736.00 | 00:00:00 | | 2007-05-30 | 1,289,900 | 735.00 | 735.00 | 725.00 | 730.00 | 00:00:00 | | 2007-05-31 | 1,834,900 | 740.00 | 741.50 | 733.50 | 737.00 | 00:00:00 | | 2007-06-04 | 924,300 | 730.00 | 738.00 | 730.00 | 731.00 | 00:00:00 | | 2007-06-05 | 1,254,500 | 736.00 | 736.00 | 722.00 | 724.50 | 00:00:00 | | 2007-06-06 | 2,194,900 | 726.50 | 726.50 | 702.00 | 708.50 | 00:00:00 | | 2007-06-07 | 2,972,200 | 712.50 | 714.50 | 703.00 | 706.00 | 00:00:00 | | 2007-06-08 | 2,567,300 | 700.50 | 708.50 | 698.00 | 706.00 | 00:00:00 | | 2007-06-11 | 2,794,900 | 716.50 | 717.00 | 701.50 | 704.00 | 00:00:00 | | 2007-06-12 | 1,763,400 | 706.50 | 708.50 | 700.50 | 704.00 | 00:00:00 | | 2007-06-13 | 1,370,700 | 696.50 | 706.50 | 695.00 | 703.00 | 00:00:00 | | 2007-06-14 | 2,066,300 | 713.00 | 714.00 | 705.00 | 709.50 | 00:00:00 | | 2007-06-15 | 2,347,300 | 715.50 | 718.00 | 708.00 | 713.50 | 00:00:00 | | 2007-06-18 | 863,400 | 714.00 | 719.00 | 710.00 | 714.00 | 00:00:00 | | 2007-06-19 | 2,729,600 | 712.50 | 716.50 | 702.50 | 703.50 | 00:00:00 | | 2007-06-20 | 3,079,800 | 708.00 | 709.50 | 696.50 | 697.00 | 00:00:00 | | 2007-06-21 | 2,076,900 | 688.50 | 696.50 | 685.50 | 694.50 | 00:00:00 | | 2007-06-22 | 1,246,900 | 692.00 | 697.00 | 691.00 | 695.00 | 00:00:00 | | 2007-06-25 | 1,686,500 | 694.00 | 702.50 | 686.00 | 700.00 | 00:00:00 | | 2007-06-26 | 2,326,000 | 699.00 | 702.00 | 693.50 | 697.50 | 00:00:00 | | 2007-06-27 | 1,783,000 | 692.00 | 699.00 | 690.50 | 698.00 | 00:00:00 | | 2007-06-28 | 2,324,200 | 708.00 | 710.00 | 694.50 | 700.00 | 00:00:00 | | 2007-06-29 | 3,872,100 | 707.00 | 707.00 | 695.00 | 695.50 | 00:00:00 | | 2007-07-02 | 1,933,300 | 689.00 | 709.50 | 689.00 | 703.00 | 00:00:00 | | 2007-07-03 | 1,559,200 | 712.00 | 713.00 | 702.00 | 709.00 | 00:00:00 | | 2007-07-04 | 997,000 | 717.00 | 720.50 | 711.50 | 720.50 | 00:00:00 | | 2007-07-05 | 1,374,900 | 720.00 | 721.00 | 708.50 | 711.50 | 00:00:00 | | 2007-07-06 | 796,200 | 714.00 | 716.00 | 706.50 | 711.00 | 00:00:00 | | 2007-07-09 | 2,305,300 | 710.50 | 717.00 | 705.50 | 708.50 | 00:00:00 | | 2007-07-10 | 3,920,300 | 711.50 | 712.00 | 693.00 | 695.00 | 00:00:00 | | 2007-07-11 | 1,487,500 | 689.00 | 700.50 | 687.00 | 691.50 | 00:00:00 | | 2007-07-12 | 2,773,300 | 697.50 | 699.50 | 688.50 | 693.00 | 00:00:00 | | 2007-07-13 | 2,420,100 | 703.00 | 703.00 | 691.00 | 692.50 | 00:00:00 | | 2007-07-16 | 1,478,400 | 689.50 | 695.00 | 689.00 | 690.00 | 00:00:00 | | 2007-07-17 | 1,125,600 | 689.00 | 690.00 | 677.50 | 687.50 | 00:00:00 | | 2007-07-18 | 3,729,500 | 678.50 | 691.50 | 677.00 | 688.50 | 00:00:00 | | 2007-07-19 | 2,159,100 | 690.00 | 692.00 | 688.00 | 689.00 | 00:00:00 | | 2007-07-20 | 1,083,600 | 689.00 | 692.50 | 683.50 | 684.50 | 00:00:00 | | 2007-07-23 | 1,580,500 | 682.00 | 686.00 | 670.00 | 675.50 | 00:00:00 | | 2007-07-24 | 1,868,600 | 672.50 | 675.50 | 659.00 | 663.00 | 00:00:00 | | 2007-07-25 | 2,374,200 | 661.00 | 666.50 | 656.00 | 663.00 | 00:00:00 | | 2007-07-26 | 2,846,700 | 669.00 | 669.00 | 634.50 | 638.50 | 00:00:00 | | 2007-07-27 | 2,966,500 | 633.50 | 654.00 | 633.50 | 639.00 | 00:00:00 | | 2007-07-30 | 1,984,900 | 643.00 | 657.00 | 641.50 | 654.00 | 00:00:00 | | 2007-07-31 | 2,799,700 | 655.00 | 669.00 | 653.00 | 659.00 | 00:00:00 | | 2007-08-01 | 1,772,600 | 647.50 | 661.00 | 641.00 | 656.00 | 00:00:00 | | 2007-08-02 | 968,100 | 658.50 | 667.00 | 654.00 | 657.50 | 00:00:00 | | 2007-08-03 | 4,723,500 | 658.00 | 664.00 | 656.00 | 662.00 | 00:00:00 | | 2007-08-06 | 1,577,700 | 653.00 | 659.50 | 650.00 | 656.00 | 00:00:00 | | 2007-08-07 | 2,226,400 | 665.50 | 679.50 | 663.00 | 678.00 | 00:00:00 | | 2007-08-08 | 2,595,400 | 680.00 | 687.50 | 672.00 | 677.50 | 00:00:00 | | 2007-08-09 | 4,687,900 | 671.50 | 695.50 | 663.00 | 674.50 | 00:00:00 | | 2007-08-10 | 4,002,900 | 668.50 | 686.00 | 651.00 | 660.00 | 00:00:00 | | 2007-08-13 | 2,103,700 | 663.50 | 672.00 | 658.50 | 660.50 | 00:00:00 | | 2007-08-15 | 3,381,400 | 647.00 | 666.50 | 647.00 | 661.00 | 00:00:00 | | 2007-08-16 | 2,696,300 | 641.50 | 658.50 | 631.50 | 636.50 | 00:00:00 | | 2007-08-17 | 3,324,200 | 637.50 | 666.50 | 628.00 | 655.00 | 00:00:00 | | 2007-08-20 | 1,147,000 | 653.00 | 672.50 | 648.50 | 653.50 | 00:00:00 | | 2007-08-21 | 1,281,100 | 649.50 | 661.00 | 646.00 | 653.00 | 00:00:00 | | 2007-08-22 | 1,514,000 | 662.00 | 671.00 | 650.00 | 669.00 | 00:00:00 | | 2007-08-23 | 1,620,300 | 679.00 | 682.00 | 666.50 | 670.00 | 00:00:00 | | 2007-08-24 | 2,968,400 | 671.00 | 688.00 | 669.50 | 684.50 | 00:00:00 | | 2007-08-28 | 1,655,200 | 718.50 | 718.50 | 661.50 | 662.00 | 00:00:00 | | 2007-08-29 | 1,029,600 | 654.00 | 667.00 | 654.00 | 666.00 | 00:00:00 | | 2007-08-30 | 1,937,400 | 677.50 | 687.00 | 670.50 | 684.50 | 00:00:00 | | 2007-08-31 | 2,206,500 | 689.50 | 692.00 | 677.50 | 689.00 | 00:00:00 | | 2007-09-03 | 759,700 | 694.50 | 695.00 | 688.00 | 691.00 | 00:00:00 | | 2007-09-04 | 1,631,900 | 694.50 | 701.00 | 685.00 | 697.50 | 00:00:00 | | 2007-09-05 | 1,862,500 | 692.50 | 700.50 | 685.00 | 688.00 | 00:00:00 | | 2007-09-06 | 1,790,500 | 695.00 | 698.50 | 686.50 | 694.00 | 00:00:00 | | 2007-09-07 | 2,164,900 | 696.00 | 697.50 | 679.00 | 688.00 | 00:00:00 | | 2007-09-10 | 1,897,700 | 692.00 | 696.00 | 685.50 | 688.50 | 00:00:00 | | 2007-09-11 | 1,987,700 | 694.00 | 697.50 | 690.00 | 694.00 | 00:00:00 | | 2007-09-12 | 1,561,600 | 696.50 | 700.50 | 690.00 | 700.00 | 00:00:00 | | 2007-09-13 | 1,877,300 | 695.50 | 702.50 | 695.00 | 699.50 | 00:00:00 | | 2007-09-14 | 3,987,400 | 693.50 | 700.50 | 685.00 | 690.00 | 00:00:00 | | 2007-09-17 | 2,838,700 | 687.00 | 691.50 | 684.00 | 687.00 | 00:00:00 | | 2007-09-18 | 1,581,200 | 688.50 | 696.50 | 687.00 | 693.50 | 00:00:00 | | 2007-09-19 | 2,415,500 | 698.00 | 705.00 | 693.00 | 701.00 | 00:00:00 | | 2007-09-20 | 1,660,500 | 689.50 | 700.50 | 689.50 | 697.00 | 00:00:00 | | 2007-09-21 | 1,992,700 | 697.00 | 706.50 | 695.00 | 705.50 | 00:00:00 | | 2007-09-24 | 1,261,000 | 705.00 | 708.50 | 698.50 | 701.00 | 00:00:00 | | 2007-09-25 | 2,569,200 | 701.00 | 709.00 | 689.00 | 692.50 | 00:00:00 | | 2007-09-26 | 1,737,000 | 695.50 | 704.00 | 691.00 | 700.00 | 00:00:00 | | 2007-09-27 | 1,243,700 | 708.00 | 714.00 | 703.50 | 710.50 | 00:00:00 | | 2007-09-28 | 1,869,000 | 707.00 | 714.50 | 694.50 | 700.50 | 00:00:00 | | 2007-10-01 | 2,210,700 | 694.50 | 705.50 | 689.00 | 695.00 | 00:00:00 | | 2007-10-02 | 1,458,800 | 703.00 | 706.50 | 695.50 | 698.50 | 00:00:00 | | 2007-10-03 | 1,121,000 | 709.00 | 709.00 | 693.50 | 700.00 | 00:00:00 | | 2007-10-04 | 1,253,500 | 702.00 | 705.00 | 692.00 | 696.50 | 00:00:00 | | 2007-10-05 | 1,059,400 | 697.50 | 705.00 | 694.50 | 702.50 | 00:00:00 | | 2007-10-08 | 894,900 | 702.00 | 706.50 | 689.00 | 698.00 | 00:00:00 | | 2007-10-09 | 1,458,100 | 697.50 | 702.00 | 692.00 | 693.00 | 00:00:00 | | 2007-10-10 | 1,544,500 | 697.00 | 702.50 | 692.50 | 698.50 | 00:00:00 | | 2007-10-11 | 988,500 | 702.50 | 707.50 | 698.00 | 702.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
