• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    More On BNZL.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Bunzl plc (BNZL.L)

    -LSE
    1,882.00 Down 3.00(0.16%) May 22, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 1, 20121,025.001,031.001,024.001,029.00439,600974.73
    Oct 31, 20121,025.001,041.001,024.001,025.00504,100970.94
    Oct 30, 20121,025.001,031.001,022.001,026.00393,600971.89
    Oct 29, 20121,018.001,029.001,018.001,028.00343,000973.79
    Oct 26, 20121,019.001,027.001,012.561,021.00721,700967.15
    Oct 25, 20121,018.001,027.001,018.001,021.00713,900967.15
    Oct 24, 20121,034.001,034.001,014.001,020.00818,200966.21
    Oct 23, 20121,035.001,035.001,020.001,024.00735,900970.00
    Oct 22, 20121,039.001,040.001,028.001,037.00965,000982.31
    Oct 19, 20121,060.001,060.001,025.001,038.002,113,600983.26
    Oct 18, 20121,102.001,103.001,080.001,082.00890,7001,024.94
    Oct 17, 20121,112.001,112.001,096.001,099.00573,2001,041.04
    Oct 16, 20121,110.001,121.001,106.001,117.00398,3001,058.09
    Oct 15, 20121,093.001,115.001,088.001,106.00438,9001,047.67
    Oct 12, 20121,097.001,099.001,084.001,094.00516,4001,036.30
    Oct 11, 20121,100.001,104.001,091.001,099.00737,0001,041.04
    Oct 10, 20121,117.001,117.001,099.001,100.00341,3001,041.99
    Oct 9, 20121,121.001,131.001,113.001,116.00317,5001,057.14
    Oct 8, 20121,132.001,139.001,120.001,128.00466,0001,068.51
    Oct 5, 20121,127.001,138.001,121.001,137.00452,9001,077.04
    Oct 4, 20121,121.001,127.001,115.001,124.00368,6001,064.72
    Oct 3, 20121,115.001,116.001,103.001,116.00338,9001,057.14
    Oct 2, 20121,116.001,122.001,108.001,115.00315,3001,056.20
    Oct 1, 20121,110.001,121.001,110.001,118.00527,1001,059.04
    Sep 28, 20121,110.001,122.001,108.001,109.00618,0001,050.51
    Sep 27, 20121,110.001,112.001,097.001,107.00402,2001,048.62
    Sep 26, 20121,102.001,110.001,099.001,105.00478,0001,046.72
    Sep 25, 20121,101.001,112.001,098.001,111.00363,7001,052.41
    Sep 24, 20121,100.001,107.491,093.001,098.00381,1001,040.09
    Sep 21, 20121,117.001,119.001,098.001,103.001,054,9001,044.83
    Sep 20, 20121,109.001,115.001,104.001,113.00438,7001,054.30
    Sep 19, 20121,106.001,111.001,098.001,110.00655,2001,051.46
    Sep 18, 20121,082.001,105.001,082.001,103.00768,8001,044.83
    Sep 17, 20121,099.001,100.381,078.001,088.00907,6001,030.62
    Sep 14, 20121,100.001,109.001,091.001,105.00823,2001,046.72
    Sep 13, 20121,088.001,100.001,076.001,093.00585,0001,035.36
    Sep 12, 20121,090.001,099.001,082.001,089.00612,3001,031.57
    Sep 11, 20121,110.001,110.001,089.001,090.00610,9001,032.52
    Sep 10, 20121,111.001,117.001,104.001,107.00397,7001,048.62
    Sep 7, 20121,131.001,136.001,113.001,117.00681,4001,058.09
    Sep 6, 20121,130.001,138.001,123.001,132.00727,1001,072.30
    Sep 5, 20121,115.001,123.001,112.001,123.00527,7001,063.77
    Sep 4, 20121,133.001,133.001,109.001,114.00362,1001,055.25
    Sep 3, 20121,125.001,131.001,120.001,129.00367,2001,069.46
    Aug 31, 20121,116.001,133.001,113.001,124.00730,8001,064.72
    Aug 30, 20121,113.001,122.581,108.001,116.00482,6001,057.14
    Aug 29, 20121,106.001,115.331,099.001,115.00439,6001,056.20
    Aug 28, 20121,089.001,107.001,083.001,104.00712,6001,045.78
    Aug 27, 20121,111.001,111.001,111.001,111.0001,052.41
    Aug 24, 20121,105.001,114.001,102.001,111.00442,2001,052.41
    Aug 23, 20121,106.001,109.001,098.801,103.00727,3001,044.83
    Aug 22, 20121,106.001,107.001,086.001,095.00820,6001,037.25
    Aug 21, 20121,108.001,115.101,101.001,112.00850,9001,053.35
    Aug 20, 20121,110.001,119.001,102.001,108.00576,1001,049.57
    Aug 17, 20121,103.001,112.111,098.001,112.001,106,2001,053.35
    Aug 16, 20121,113.001,113.001,092.001,097.00881,1001,039.15
    Aug 15, 20121,114.001,114.001,107.001,110.001,446,2001,051.46
    Aug 14, 20121,116.001,121.081,110.001,113.00926,6001,054.30
    Aug 13, 20121,117.001,117.001,099.001,110.00748,9001,051.46
    Aug 10, 20121,125.001,147.001,105.001,113.001,080,4001,054.30
    Aug 9, 20121,153.001,168.001,144.001,167.00608,2001,105.45
    Aug 8, 20121,132.001,154.001,127.001,147.00514,2001,086.51
    Aug 7, 20121,144.001,151.001,130.001,136.00644,4001,076.09
    Aug 6, 20121,145.001,157.791,138.001,147.00525,8001,086.51
    Aug 3, 20121,124.001,151.001,120.401,146.00467,0001,085.56
    Aug 2, 20121,133.001,139.001,114.001,120.00630,5001,060.93
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.