|
 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 | | 2007-10-11 | 988,500 | 702.50 | 707.50 | 698.00 | 702.00 | 00:00:00 | | 2007-10-12 | 1,506,800 | 693.50 | 699.00 | 690.00 | 695.50 | 00:00:00 | | 2007-10-15 | 1,401,700 | 699.00 | 700.50 | 694.50 | 696.50 | 00:00:00 | | 2007-10-16 | 1,826,500 | 695.00 | 698.50 | 689.50 | 695.00 | 00:00:00 | | 2007-10-17 | 1,577,500 | 699.00 | 715.00 | 691.50 | 714.50 | 00:00:00 | | 2007-10-18 | 2,272,000 | 714.50 | 716.00 | 707.00 | 711.50 | 00:00:00 | | 2007-10-19 | 2,704,300 | 711.50 | 718.50 | 705.00 | 710.50 | 00:00:00 | | 2007-10-22 | 2,515,000 | 703.00 | 716.00 | 690.00 | 708.00 | 00:00:00 | | 2007-10-23 | 2,031,800 | 715.00 | 725.00 | 710.50 | 710.50 | 00:00:00 | | 2007-10-24 | 1,536,700 | 710.00 | 716.00 | 705.00 | 710.00 | 00:00:00 | | 2007-10-25 | 1,136,400 | 717.50 | 721.50 | 706.00 | 714.00 | 00:00:00 | | 2007-10-26 | 1,536,100 | 719.00 | 721.00 | 708.50 | 716.50 | 00:00:00 | | 2007-10-29 | 706,800 | 720.00 | 724.00 | 716.50 | 720.50 | 00:00:00 | | 2007-10-30 | 4,439,600 | 720.50 | 720.50 | 702.00 | 712.00 | 00:00:00 | | 2007-10-31 | 1,423,200 | 714.50 | 726.00 | 711.00 | 723.50 | 00:00:00 | | 2007-11-01 | 1,395,000 | 721.00 | 731.00 | 714.00 | 722.00 | 00:00:00 | | 2007-11-02 | 1,365,900 | 711.50 | 720.50 | 710.50 | 718.50 | 00:00:00 | | 2007-11-05 | 3,353,300 | 713.50 | 718.00 | 706.00 | 708.00 | 00:00:00 | | 2007-11-06 | 1,226,100 | 714.50 | 715.00 | 694.00 | 694.50 | 00:00:00 | | 2007-11-07 | 1,666,400 | 698.00 | 702.50 | 680.50 | 683.00 | 00:00:00 | | 2007-11-08 | 1,396,100 | 663.00 | 680.50 | 663.00 | 676.50 | 00:00:00 | | 2007-11-09 | 1,591,700 | 682.50 | 682.50 | 658.50 | 664.50 | 00:00:00 | | 2007-11-12 | 795,300 | 664.50 | 667.50 | 651.00 | 659.00 | 00:00:00 | | 2007-11-13 | 1,214,000 | 652.00 | 673.00 | 650.50 | 671.00 | 00:00:00 | | 2007-11-14 | 1,210,200 | 676.50 | 679.50 | 670.00 | 675.00 | 00:00:00 | | 2007-11-15 | 1,504,900 | 669.50 | 678.50 | 664.00 | 669.00 | 00:00:00 | | 2007-11-16 | 1,527,600 | 669.00 | 672.50 | 662.00 | 667.00 | 00:00:00 | | 2007-11-19 | 1,309,500 | 671.00 | 673.00 | 641.50 | 645.00 | 00:00:00 | | 2007-11-20 | 1,163,000 | 652.00 | 654.00 | 633.00 | 652.50 | 00:00:00 | | 2007-11-21 | 1,437,300 | 642.00 | 645.00 | 630.50 | 638.50 | 00:00:00 | | 2007-11-22 | 1,246,200 | 643.50 | 653.00 | 637.00 | 652.00 | 00:00:00 | | 2007-11-23 | 1,659,700 | 653.50 | 688.50 | 648.50 | 684.50 | 00:00:00 | | 2007-11-26 | 2,670,000 | 689.00 | 716.00 | 687.00 | 699.00 | 00:00:00 | | 2007-11-27 | 2,079,200 | 691.50 | 701.00 | 680.00 | 685.00 | 00:00:00 | | 2007-11-28 | 1,802,900 | 693.00 | 706.50 | 680.00 | 706.50 | 00:00:00 | | 2007-11-29 | 1,494,500 | 713.00 | 729.00 | 700.00 | 728.50 | 00:00:00 | | 2007-11-30 | 2,466,400 | 721.00 | 731.50 | 716.00 | 716.00 | 00:00:00 | | 2007-12-03 | 2,346,800 | 715.50 | 725.00 | 702.50 | 703.00 | 00:00:00 | | 2007-12-04 | 2,770,100 | 703.00 | 705.50 | 668.50 | 670.00 | 00:00:00 | | 2007-12-05 | 1,951,200 | 672.00 | 680.00 | 664.50 | 671.50 | 00:00:00 | | 2007-12-06 | 1,592,500 | 679.00 | 684.50 | 669.50 | 675.00 | 00:00:00 | | 2007-12-07 | 1,700,400 | 681.50 | 685.50 | 673.50 | 678.00 | 00:00:00 | | 2007-12-10 | 878,300 | 673.50 | 680.50 | 671.00 | 678.00 | 00:00:00 | | 2007-12-11 | 1,072,000 | 675.50 | 690.00 | 675.50 | 688.00 | 00:00:00 | | 2007-12-12 | 4,216,500 | 674.50 | 680.00 | 669.00 | 677.00 | 00:00:00 | | 2007-12-13 | 2,302,600 | 674.50 | 679.50 | 665.00 | 673.00 | 00:00:00 | | 2007-12-14 | 1,819,300 | 682.00 | 693.00 | 673.50 | 687.50 | 00:00:00 | | 2007-12-17 | 1,679,000 | 676.50 | 683.00 | 666.50 | 676.00 | 00:00:00 | | 2007-12-18 | 1,364,100 | 678.00 | 687.50 | 671.50 | 680.50 | 00:00:00 | | 2007-12-19 | 1,171,500 | 690.50 | 695.50 | 679.50 | 691.50 | 00:00:00 | | 2007-12-20 | 875,900 | 698.50 | 706.50 | 689.50 | 704.00 | 00:00:00 | | 2007-12-21 | 1,761,800 | 711.00 | 725.00 | 704.00 | 713.00 | 00:00:00 | | 2007-12-24 | 161,500 | 720.00 | 720.00 | 708.00 | 714.00 | 00:00:00 | | 2007-12-27 | 458,000 | 703.50 | 723.00 | 703.50 | 721.00 | 00:00:00 | | 2007-12-28 | 462,300 | 715.50 | 723.50 | 715.00 | 718.50 | 00:00:00 | | 2007-12-31 | 183,600 | 724.00 | 724.00 | 708.50 | 709.50 | 00:00:00 | | 2008-01-02 | 1,088,800 | 711.50 | 724.50 | 710.00 | 711.50 | 00:00:00 | | 2008-01-03 | 1,766,500 | 713.00 | 718.00 | 689.00 | 695.50 | 00:00:00 | | 2008-01-04 | 2,151,800 | 699.50 | 705.50 | 669.50 | 677.50 | 00:00:00 | | 2008-01-07 | 1,445,800 | 678.50 | 686.00 | 668.50 | 682.00 | 00:00:00 | | 2008-01-08 | 1,187,200 | 686.50 | 690.00 | 676.50 | 681.00 | 00:00:00 | | 2008-01-09 | 1,256,900 | 673.00 | 687.00 | 673.00 | 675.00 | 00:00:00 | | 2008-01-10 | 2,004,700 | 675.50 | 684.50 | 646.50 | 652.00 | 00:00:00 | | 2008-01-11 | 1,640,500 | 648.00 | 665.50 | 646.50 | 663.00 | 00:00:00 | | 2008-01-14 | 1,083,100 | 656.00 | 671.50 | 654.50 | 665.00 | 00:00:00 | | 2008-01-15 | 1,325,300 | 660.50 | 664.50 | 642.50 | 643.50 | 00:00:00 | | 2008-01-16 | 2,361,600 | 636.50 | 653.00 | 621.50 | 640.00 | 00:00:00 | | 2008-01-17 | 1,989,800 | 643.00 | 661.00 | 634.00 | 639.50 | 00:00:00 | | 2008-01-18 | 2,351,700 | 634.50 | 657.50 | 631.50 | 637.00 | 00:00:00 | | 2008-01-21 | 2,707,500 | 630.50 | 636.00 | 610.00 | 610.50 | 00:00:00 | | 2008-01-22 | 3,019,200 | 607.50 | 638.00 | 579.00 | 633.50 | 00:00:00 | | 2008-01-23 | 2,349,000 | 644.50 | 650.00 | 614.00 | 643.50 | 00:00:00 | | 2008-01-24 | 2,412,400 | 659.00 | 674.00 | 628.00 | 645.00 | 00:00:00 | | 2008-01-25 | 1,660,600 | 651.50 | 654.50 | 631.50 | 633.00 | 00:00:00 | | 2008-01-28 | 1,018,100 | 619.50 | 635.50 | 619.50 | 628.50 | 00:00:00 | | 2008-01-29 | 1,175,700 | 640.00 | 644.50 | 633.50 | 642.00 | 00:00:00 | | 2008-01-30 | 1,462,400 | 643.00 | 645.50 | 634.00 | 640.50 | 00:00:00 | | 2008-01-31 | 2,495,000 | 631.00 | 643.50 | 610.50 | 628.00 | 00:00:00 | | 2008-02-01 | 1,696,000 | 631.50 | 646.50 | 631.50 | 646.50 | 00:00:00 | | 2008-02-04 | 1,073,300 | 650.50 | 651.00 | 642.50 | 645.00 | 00:00:00 | | 2008-02-05 | 1,329,800 | 650.50 | 655.50 | 633.00 | 633.50 | 00:00:00 | | 2008-02-06 | 1,091,000 | 632.00 | 642.50 | 627.50 | 637.50 | 00:00:00 | | 2008-02-07 | 2,393,500 | 633.00 | 652.50 | 631.50 | 646.00 | 00:00:00 | | 2008-02-08 | 1,182,200 | 648.50 | 650.00 | 643.00 | 647.50 | 00:00:00 | | 2008-02-11 | 1,056,400 | 637.50 | 649.00 | 637.50 | 644.00 | 00:00:00 | | 2008-02-12 | 1,426,800 | 650.00 | 654.00 | 645.00 | 651.50 | 00:00:00 | | 2008-02-13 | 1,160,600 | 650.00 | 662.00 | 646.00 | 653.00 | 00:00:00 | | 2008-02-14 | 1,050,800 | 656.00 | 677.00 | 656.00 | 663.50 | 00:00:00 | | 2008-02-15 | 897,100 | 666.00 | 668.50 | 646.00 | 651.00 | 00:00:00 | | 2008-02-18 | 535,700 | 659.00 | 669.50 | 657.00 | 668.00 | 00:00:00 | | 2008-02-19 | 491,700 | 662.00 | 677.00 | 659.00 | 673.00 | 00:00:00 | | 2008-02-20 | 1,209,900 | 662.00 | 682.50 | 654.00 | 676.00 | 00:00:00 | | 2008-02-21 | 1,088,000 | 678.00 | 682.00 | 667.50 | 669.50 | 00:00:00 | | 2008-02-22 | 878,200 | 668.00 | 673.50 | 658.00 | 659.00 | 00:00:00 | | 2008-02-25 | 1,257,200 | 668.50 | 684.00 | 665.00 | 674.50 | 00:00:00 | | 2008-02-26 | 2,776,000 | 685.00 | 706.50 | 676.50 | 705.00 | 00:00:00 | | 2008-02-27 | 1,705,700 | 715.50 | 725.00 | 704.50 | 721.50 | 00:00:00 | | 2008-02-28 | 1,937,900 | 724.00 | 724.00 | 701.00 | 706.50 | 00:00:00 | | 2008-02-29 | 1,252,400 | 709.00 | 710.00 | 693.50 | 697.50 | 00:00:00 | | 2008-03-03 | 1,452,900 | 694.50 | 710.00 | 687.00 | 705.00 | 00:00:00 | | 2008-03-04 | 1,946,500 | 703.00 | 713.00 | 693.50 | 704.50 | 00:00:00 | | 2008-03-05 | 1,413,600 | 711.50 | 718.00 | 702.00 | 717.00 | 00:00:00 | | 2008-03-06 | 1,336,800 | 720.00 | 720.00 | 700.50 | 703.00 | 00:00:00 | | 2008-03-07 | 1,185,100 | 699.00 | 710.50 | 688.00 | 702.00 | 00:00:00 | | 2008-03-10 | 1,504,300 | 702.00 | 707.50 | 692.00 | 703.50 | 00:00:00 | | 2008-03-11 | 2,160,500 | 702.00 | 725.50 | 699.00 | 715.00 | 00:00:00 | | 2008-03-12 | 2,434,100 | 723.00 | 725.00 | 711.00 | 715.50 | 00:00:00 | | 2008-03-13 | 1,846,400 | 703.50 | 708.50 | 684.00 | 696.50 | 00:00:00 | | 2008-03-14 | 884,300 | 694.00 | 706.00 | 683.50 | 693.50 | 00:00:00 | | 2008-03-18 | 1,373,200 | 687.50 | 694.50 | 678.00 | 691.50 | 00:00:00 | | 2008-03-19 | 1,455,500 | 695.50 | 695.50 | 670.00 | 688.00 | 00:00:00 | | 2008-03-20 | 2,070,100 | 685.00 | 695.00 | 680.50 | 689.50 | 00:00:00 | | 2008-03-25 | 1,176,200 | 699.00 | 709.00 | 692.50 | 700.00 | 00:00:00 | | 2008-03-26 | 1,244,700 | 702.00 | 706.50 | 691.00 | 694.50 | 00:00:00 | | 2008-03-27 | 2,412,600 | 697.00 | 707.00 | 693.50 | 700.00 | 00:00:00 | | 2008-03-28 | 1,084,900 | 704.00 | 705.00 | 691.00 | 691.50 | 00:00:00 | | 2008-03-31 | 1,506,200 | 694.50 | 715.00 | 690.00 | 709.50 | 00:00:00 | | 2008-04-01 | 1,462,000 | 704.50 | 728.50 | 701.50 | 725.00 | 00:00:00 | | 2008-04-02 | 1,652,700 | 729.50 | 730.50 | 715.00 | 721.00 | 00:00:00 | | 2008-04-03 | 1,027,900 | 727.00 | 729.50 | 704.00 | 709.00 | 00:00:00 | | 2008-04-04 | 1,352,300 | 714.00 | 714.00 | 694.50 | 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 > >> |
|
