|
 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 | | 2009-03-17 | 993,300 | 550.50 | 556.00 | 540.50 | 552.00 | 00:00:00 | | 2009-03-18 | 649,200 | 554.00 | 560.50 | 542.50 | 546.00 | 00:00:00 | | 2009-03-19 | 2,619,900 | 547.50 | 550.50 | 521.50 | 524.00 | 00:00:00 | | 2009-03-20 | 1,845,400 | 524.50 | 539.00 | 520.00 | 533.00 | 00:00:00 | | 2009-03-23 | 1,383,400 | 543.50 | 545.50 | 529.00 | 537.50 | 00:00:00 | | 2009-03-24 | 1,027,500 | 542.00 | 550.50 | 535.00 | 545.50 | 00:00:00 | | 2009-03-25 | 1,562,500 | 544.50 | 548.00 | 525.50 | 541.50 | 00:00:00 | | 2009-03-26 | 790,700 | 540.50 | 543.50 | 530.00 | 536.50 | 00:00:00 | | 2009-03-27 | 1,173,600 | 538.50 | 544.00 | 529.00 | 534.00 | 00:00:00 | | 2009-03-30 | 1,110,600 | 532.50 | 536.00 | 516.00 | 527.50 | 00:00:00 | | 2009-03-31 | 2,044,400 | 529.00 | 546.50 | 527.00 | 546.50 | 00:00:00 | | 2009-04-01 | 1,467,200 | 542.50 | 558.50 | 538.00 | 556.00 | 00:00:00 | | 2009-04-02 | 2,032,800 | 560.50 | 577.50 | 545.00 | 555.50 | 00:00:00 | | 2009-04-03 | 1,283,800 | 558.00 | 561.50 | 546.50 | 552.00 | 00:00:00 | | 2009-04-06 | 1,284,100 | 560.50 | 565.00 | 544.00 | 548.50 | 00:00:00 | | 2009-04-07 | 999,200 | 551.50 | 559.50 | 544.50 | 546.00 | 00:00:00 | | 2009-04-08 | 1,475,000 | 543.50 | 549.50 | 529.50 | 535.50 | 00:00:00 | | 2009-04-09 | 3,013,600 | 540.50 | 541.50 | 514.00 | 535.00 | 00:00:00 | | 2009-04-14 | 1,293,100 | 537.50 | 538.00 | 527.50 | 529.00 | 00:00:00 | | 2009-04-15 | 1,266,800 | 526.00 | 541.00 | 523.50 | 538.00 | 00:00:00 | | 2009-04-16 | 9,167,000 | 530.00 | 530.00 | 478.00 | 484.25 | 00:00:00 | | 2009-04-17 | 5,155,700 | 484.00 | 506.50 | 473.00 | 481.75 | 00:00:00 | | 2009-04-20 | 644,500 | 477.00 | 493.75 | 475.00 | 485.50 | 00:00:00 | | 2009-04-21 | 280,000 | 484.50 | 495.75 | 477.00 | 492.25 | 00:00:00 | | 2009-04-22 | 402,600 | 490.25 | 490.50 | 480.00 | 485.25 | 00:00:00 | | 2009-04-23 | 794,900 | 482.75 | 495.25 | 479.25 | 492.25 | 00:00:00 | | 2009-04-24 | 1,896,700 | 495.00 | 533.50 | 495.00 | 531.00 | 00:00:00 | | 2009-04-27 | 547,600 | 529.00 | 531.00 | 516.50 | 527.50 | 00:00:00 | | 2009-04-28 | 266,600 | 518.50 | 527.00 | 516.50 | 520.50 | 00:00:00 | | 2009-04-29 | 399,000 | 521.50 | 532.00 | 518.50 | 530.00 | 00:00:00 | | 2009-04-30 | 692,000 | 531.00 | 558.50 | 529.50 | 548.50 | 00:00:00 | | 2009-05-01 | 283,600 | 553.00 | 554.00 | 530.50 | 534.50 | 00:00:00 | | 2009-05-05 | 608,700 | 546.50 | 548.00 | 536.00 | 546.00 | 00:00:00 | | 2009-05-06 | 519,700 | 532.00 | 534.00 | 508.00 | 523.00 | 00:00:00 | | 2009-05-07 | 531,500 | 527.00 | 527.00 | 506.50 | 509.50 | 00:00:00 | | 2009-05-08 | 306,200 | 517.00 | 518.50 | 506.00 | 507.00 | 00:00:00 | | 2009-05-11 | 395,500 | 505.00 | 511.50 | 501.50 | 507.00 | 00:00:00 | | 2009-05-12 | 448,200 | 502.00 | 514.00 | 502.00 | 508.50 | 00:00:00 | | 2009-05-13 | 741,100 | 511.50 | 511.50 | 487.75 | 495.25 | 00:00:00 | | 2009-05-14 | 595,600 | 491.75 | 507.00 | 490.50 | 502.50 | 00:00:00 | | 2009-05-15 | 289,600 | 508.50 | 521.50 | 502.50 | 515.00 | 00:00:00 | | 2009-05-18 | 150,500 | 509.00 | 526.00 | 508.00 | 524.00 | 00:00:00 | | 2009-05-19 | 613,700 | 525.00 | 536.50 | 525.00 | 532.00 | 00:00:00 | | 2009-05-20 | 444,300 | 531.00 | 538.00 | 528.50 | 536.50 | 00:00:00 | | 2009-05-21 | 200,800 | 532.00 | 532.00 | 520.00 | 525.00 | 00:00:00 | | 2009-05-22 | 423,400 | 522.50 | 532.50 | 522.50 | 529.50 | 00:00:00 | | 2009-05-26 | 301,900 | 524.50 | 535.00 | 516.50 | 525.50 | 00:00:00 | | 2009-05-27 | 381,500 | 528.50 | 528.50 | 515.00 | 519.00 | 00:00:00 | | 2009-05-28 | 230,300 | 511.50 | 516.50 | 508.00 | 513.00 | 00:00:00 | | 2009-05-29 | 392,500 | 516.00 | 520.00 | 507.50 | 510.50 | 00:00:00 | | 2009-06-01 | 354,700 | 520.00 | 520.00 | 510.00 | 519.00 | 00:00:00 | | 2009-06-02 | 231,000 | 519.00 | 520.50 | 511.50 | 515.50 | 00:00:00 | | 2009-06-03 | 155,200 | 515.50 | 517.50 | 507.50 | 511.00 | 00:00:00 | | 2009-06-04 | 313,800 | 514.50 | 521.50 | 510.50 | 511.50 | 00:00:00 | | 2009-06-05 | 120,200 | 513.00 | 517.50 | 507.00 | 511.00 | 00:00:00 | | 2009-06-08 | 602,200 | 507.50 | 515.50 | 500.00 | 511.00 | 00:00:00 | | 2009-06-09 | 815,500 | 511.50 | 514.00 | 503.00 | 505.00 | 00:00:00 | | 2009-06-10 | 2,009,800 | 508.00 | 512.00 | 506.00 | 509.00 | 00:00:00 | | 2009-06-11 | 886,500 | 507.50 | 511.00 | 503.00 | 507.00 | 00:00:00 | | 2009-06-12 | 379,300 | 508.00 | 510.50 | 504.00 | 507.50 | 00:00:00 | | 2009-06-15 | 771,000 | 505.00 | 508.50 | 492.75 | 494.50 | 00:00:00 | | 2009-06-16 | 1,998,100 | 496.00 | 502.50 | 494.25 | 499.50 | 00:00:00 | | 2009-06-17 | 510,200 | 499.25 | 500.50 | 489.50 | 492.25 | 00:00:00 | | 2009-06-18 | 812,400 | 491.75 | 492.50 | 481.00 | 483.75 | 00:00:00 | | 2009-06-19 | 1,341,600 | 482.50 | 491.25 | 482.25 | 483.50 | 00:00:00 | | 2009-06-22 | 335,700 | 484.25 | 489.75 | 478.50 | 485.50 | 00:00:00 | | 2009-06-23 | 309,800 | 481.75 | 498.00 | 481.75 | 495.00 | 00:00:00 | | 2009-06-24 | 344,400 | 496.50 | 502.50 | 491.00 | 499.00 | 00:00:00 | | 2009-06-25 | 225,000 | 497.75 | 501.50 | 492.75 | 499.50 | 00:00:00 | | 2009-06-26 | 179,300 | 501.50 | 507.00 | 499.50 | 503.00 | 00:00:00 | | 2009-06-29 | 174,100 | 501.00 | 510.00 | 501.00 | 505.50 | 00:00:00 | | 2009-06-30 | 535,300 | 505.50 | 508.50 | 501.50 | 502.50 | 00:00:00 | | 2009-07-01 | 780,500 | 502.00 | 514.50 | 501.50 | 512.50 | 00:00:00 | | 2009-07-02 | 597,500 | 512.50 | 512.50 | 498.25 | 503.50 | 00:00:00 | | 2009-07-03 | 237,200 | 502.00 | 512.50 | 501.00 | 509.00 | 00:00:00 | | 2009-07-06 | 260,400 | 509.50 | 515.50 | 503.50 | 513.00 | 00:00:00 | | 2009-07-07 | 810,300 | 517.00 | 527.50 | 510.00 | 514.56 | 00:00:00 | | 2009-07-08 | 682,300 | 521.00 | 526.50 | 517.50 | 519.00 | 00:00:00 | | 2009-07-09 | 593,800 | 521.00 | 528.00 | 519.00 | 524.50 | 00:00:00 | | 2009-07-10 | 469,000 | 521.50 | 527.00 | 520.00 | 521.91 | 00:00:00 | | 2009-07-13 | 119,000 | 520.00 | 530.50 | 518.00 | 528.00 | 00:00:00 | | 2009-07-14 | 460,900 | 529.00 | 532.50 | 525.50 | 531.50 | 00:00:00 | | 2009-07-15 | 434,700 | 533.50 | 540.00 | 531.50 | 538.50 | 00:00:00 | | 2009-07-16 | 298,700 | 537.50 | 542.50 | 533.50 | 538.50 | 00:00:00 | | 2009-07-17 | 519,800 | 530.50 | 535.00 | 510.00 | 525.00 | 00:00:00 | | 2009-07-20 | 411,500 | 526.00 | 528.50 | 521.00 | 523.50 | 00:00:00 | | 2009-07-21 | 225,800 | 524.00 | 535.50 | 524.00 | 532.00 | 00:00:00 | | 2009-07-22 | 214,700 | 531.00 | 538.00 | 524.50 | 538.00 | 00:00:00 | | 2009-07-23 | 431,900 | 536.00 | 540.00 | 532.00 | 535.00 | 00:00:00 | | 2009-07-24 | 139,900 | 536.00 | 536.00 | 522.50 | 528.50 | 00:00:00 | | 2009-07-27 | 125,900 | 531.50 | 534.50 | 520.00 | 522.50 | 00:00:00 | | 2009-07-28 | 384,200 | 524.50 | 529.50 | 519.50 | 522.00 | 00:00:00 | | 2009-07-29 | 93,300 | 523.50 | 533.00 | 523.50 | 529.00 | 00:00:00 | | 2009-07-30 | 372,200 | 531.50 | 531.50 | 523.50 | 527.00 | 00:00:00 | | 2009-07-31 | 401,700 | 524.00 | 530.00 | 515.50 | 518.00 | 00:00:00 | | 2009-08-03 | 1,069,500 | 515.50 | 532.00 | 514.50 | 525.50 | 00:00:00 | | 2009-08-04 | 569,300 | 526.00 | 527.00 | 514.00 | 519.50 | 00:00:00 | | 2009-08-05 | 594,200 | 518.50 | 528.00 | 518.50 | 523.50 | 00:00:00 | | 2009-08-06 | 391,200 | 525.00 | 535.00 | 524.00 | 529.00 | 00:00:00 | | 2009-08-07 | 615,500 | 526.00 | 532.50 | 526.00 | 530.50 | 00:00:00 | | 2009-08-10 | 447,800 | 527.50 | 541.50 | 527.50 | 538.50 | 00:00:00 | | 2009-08-11 | 457,200 | 539.50 | 541.50 | 528.00 | 531.50 | 00:00:00 | | 2009-08-12 | 378,800 | 532.50 | 541.50 | 527.00 | 540.00 | 00:00:00 | | 2009-08-13 | 415,100 | 538.50 | 548.00 | 538.50 | 541.50 | 00:00:00 | | 2009-08-14 | 576,000 | 542.00 | 546.00 | 539.00 | 544.00 | 00:00:00 | | 2009-08-17 | 152,900 | 542.00 | 548.50 | 533.00 | 535.50 | 00:00:00 | | 2009-08-18 | 260,000 | 535.50 | 541.00 | 533.00 | 535.00 | 00:00:00 | | 2009-08-19 | 256,200 | 535.00 | 545.00 | 534.00 | 542.50 | 00:00:00 | | 2009-08-20 | 675,400 | 543.00 | 544.50 | 537.00 | 542.00 | 00:00:00 | | 2009-08-21 | 618,200 | 537.50 | 553.50 | 535.00 | 552.00 | 00:00:00 | | 2009-08-24 | 1,514,800 | 545.50 | 590.50 | 545.50 | 576.50 | 00:00:00 | | 2009-08-25 | 2,458,600 | 575.00 | 585.50 | 572.50 | 583.50 | 00:00:00 | | 2009-08-26 | 1,152,900 | 586.00 | 591.50 | 583.00 | 585.00 | 00:00:00 | | 2009-08-27 | 854,000 | 586.50 | 591.00 | 582.50 | 587.50 | 00:00:00 | | 2009-08-28 | 1,030,300 | 590.50 | 594.00 | 583.00 | 587.50 | 00:00:00 | | 2009-09-01 | 2,930,400 | 584.50 | 603.50 | 583.50 | 587.16 | 00:00:00 | | 2009-09-02 | 1,519,800 | 581.50 | 585.00 | 570.00 | 585.00 | 00:00:00 | | 2009-09-03 | 684,200 | 580.00 | 583.50 | 576.50 | 580.00 | 00:00:00 | | 2009-09-04 | 481,300 | 580.00 | 584.50 | 576.00 | 581.50 | 00:00:00 | | 2009-09-07 | 733,600 | 582.00 | 589.00 | 580.00 | 585.00 | 00:00:00 | | 2009-09-08 | 1,118,500 | 587.00 | 593.00 | 582.50 | 586.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
