Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bunzl

Date Open High Low Close* Volume
29/04/2013 1,265.00p 1,275.00p 1,262.00p 1,274.00p 715482
26/04/2013 1,248.00p 1,266.00p 1,248.00p 1,266.00p 365692
25/04/2013 1,252.00p 1,262.00p 1,243.00p 1,251.00p 391192
24/04/2013 1,275.00p 1,278.00p 1,252.00p 1,255.00p 445647
23/04/2013 1,246.00p 1,278.00p 1,244.00p 1,278.00p 362984
22/04/2013 1,258.00p 1,261.25p 1,242.00p 1,247.00p 276045
19/04/2013 1,260.00p 1,260.00p 1,242.00p 1,256.00p 503372
18/04/2013 1,272.00p 1,277.00p 1,255.00p 1,255.00p 442377
17/04/2013 1,282.00p 1,286.00p 1,262.00p 1,267.00p 610016
16/04/2013 1,278.00p 1,284.00p 1,260.00p 1,271.00p 583672
15/04/2013 1,285.00p 1,295.00p 1,277.00p 1,284.00p 588580
12/04/2013 1,297.00p 1,297.00p 1,277.00p 1,292.00p 451937
11/04/2013 1,289.00p 1,298.00p 1,284.00p 1,297.00p 410582
10/04/2013 1,270.00p 1,292.00p 1,270.00p 1,290.00p 428278
09/04/2013 1,288.00p 1,291.75p 1,268.00p 1,274.00p 485591
08/04/2013 1,280.00p 1,292.00p 1,272.00p 1,290.00p 615753
05/04/2013 1,280.00p 1,280.00p 1,257.00p 1,272.00p 737514
04/04/2013 1,309.00p 1,309.00p 1,274.00p 1,277.00p 514988
03/04/2013 1,303.00p 1,316.00p 1,301.00p 1,305.00p 467094
02/04/2013 1,294.00p 1,314.00p 1,294.00p 1,310.00p 654554
28/03/2013 1,286.00p 1,297.00p 1,284.00p 1,295.00p 912460
27/03/2013 1,294.00p 1,294.00p 1,271.00p 1,289.00p 990103
26/03/2013 1,294.00p 1,300.00p 1,285.60p 1,289.00p 937740
25/03/2013 1,295.00p 1,302.00p 1,287.00p 1,290.00p 433484
22/03/2013 1,290.00p 1,296.00p 1,284.00p 1,288.00p 1194832
21/03/2013 1,302.00p 1,306.00p 1,284.00p 1,292.00p 618723
20/03/2013 1,318.00p 1,320.00p 1,303.00p 1,306.00p 646855
19/03/2013 1,305.00p 1,320.00p 1,303.25p 1,312.00p 632394
18/03/2013 1,282.00p 1,310.00p 1,275.00p 1,309.00p 498250
15/03/2013 1,304.00p 1,310.00p 1,295.00p 1,298.00p 923440
14/03/2013 1,303.00p 1,307.00p 1,295.00p 1,300.00p 755623
13/03/2013 1,295.00p 1,308.00p 1,291.00p 1,303.00p 693437
12/03/2013 1,301.00p 1,305.00p 1,286.00p 1,299.00p 722172
11/03/2013 1,309.00p 1,310.92p 1,298.00p 1,304.00p 745042
08/03/2013 1,313.00p 1,317.00p 1,301.00p 1,306.00p 664394
07/03/2013 1,312.00p 1,321.00p 1,311.00p 1,312.00p 738773
06/03/2013 1,322.00p 1,328.00p 1,309.00p 1,312.00p 677217
05/03/2013 1,313.00p 1,323.00p 1,301.00p 1,320.00p 765463
04/03/2013 1,301.00p 1,321.00p 1,293.37p 1,310.00p 990736
01/03/2013 1,259.00p 1,288.00p 1,259.00p 1,286.00p 499144
28/02/2013 1,247.00p 1,264.00p 1,237.25p 1,261.00p 787895
27/02/2013 1,224.00p 1,243.00p 1,220.00p 1,240.00p 969812
26/02/2013 1,214.00p 1,225.00p 1,199.57p 1,221.00p 795571
25/02/2013 1,215.00p 1,251.00p 1,211.00p 1,225.00p 701653
22/02/2013 1,219.00p 1,237.00p 1,212.00p 1,221.00p 709179
21/02/2013 1,225.00p 1,233.00p 1,206.00p 1,214.00p 669381
20/02/2013 1,226.00p 1,246.00p 1,221.00p 1,233.00p 668951
19/02/2013 1,207.00p 1,231.00p 1,204.00p 1,221.00p 593536
18/02/2013 1,203.00p 1,213.00p 1,198.00p 1,208.00p 356657
15/02/2013 1,182.00p 1,204.00p 1,182.00p 1,201.00p 572903
14/02/2013 1,175.00p 1,187.00p 1,167.00p 1,183.00p 474811
13/02/2013 1,159.00p 1,184.00p 1,154.00p 1,181.00p 580971
12/02/2013 1,151.00p 1,164.00p 1,142.00p 1,164.00p 381461
11/02/2013 1,137.00p 1,155.00p 1,137.00p 1,153.00p 550011
08/02/2013 1,137.00p 1,145.00p 1,128.00p 1,141.00p 409107
07/02/2013 1,145.00p 1,149.00p 1,135.00p 1,135.00p 327957
06/02/2013 1,145.00p 1,159.00p 1,138.00p 1,148.00p 418467
05/02/2013 1,136.00p 1,149.00p 1,132.00p 1,141.00p 466529
04/02/2013 1,147.00p 1,155.00p 1,131.30p 1,132.00p 418578
01/02/2013 1,136.00p 1,155.00p 1,133.00p 1,149.00p 524988
31/01/2013 1,134.00p 1,138.00p 1,123.00p 1,133.00p 603455
30/01/2013 1,106.00p 1,138.00p 1,105.00p 1,134.00p 1054452
29/01/2013 1,109.00p 1,111.00p 1,095.00p 1,106.00p 567161
28/01/2013 1,115.00p 1,121.12p 1,102.00p 1,112.00p 480345
25/01/2013 1,114.00p 1,121.00p 1,108.00p 1,116.00p 544510
24/01/2013 1,104.00p 1,124.00p 1,104.00p 1,119.00p 483733
23/01/2013 1,102.00p 1,109.00p 1,090.00p 1,109.00p 730302
22/01/2013 1,104.00p 1,110.22p 1,093.00p 1,100.00p 456864
21/01/2013 1,098.00p 1,106.00p 1,091.00p 1,105.00p 306628
18/01/2013 1,092.00p 1,104.00p 1,091.00p 1,097.00p 546653
17/01/2013 1,076.00p 1,092.00p 1,074.00p 1,091.00p 818823
16/01/2013 1,075.00p 1,085.00p 1,070.33p 1,079.00p 414133
15/01/2013 1,065.00p 1,077.00p 1,065.00p 1,074.00p 433865
14/01/2013 1,061.00p 1,076.00p 1,058.00p 1,064.00p 534884
11/01/2013 1,055.00p 1,067.00p 1,051.00p 1,060.00p 572441
10/01/2013 1,018.00p 1,066.00p 1,017.00p 1,049.00p 896101
09/01/2013 1,016.00p 1,017.70p 1,003.00p 1,015.00p 669684
08/01/2013 1,021.00p 1,029.00p 1,014.00p 1,014.00p 380721
07/01/2013 1,027.00p 1,027.00p 1,017.00p 1,024.00p 353767
04/01/2013 1,025.00p 1,032.00p 1,020.00p 1,028.00p 289262
03/01/2013 1,030.00p 1,036.00p 1,021.00p 1,022.00p 464521
02/01/2013 1,013.00p 1,031.00p 1,013.00p 1,027.00p 774916
31/12/2012 1,004.00p 1,012.00p 1,003.15p 1,009.00p 87092
28/12/2012 1,017.00p 1,020.00p 1,003.00p 1,009.00p 231157
27/12/2012 1,013.00p 1,022.00p 1,012.00p 1,016.00p 259004
24/12/2012 1,014.00p 1,020.00p 1,000.25p 1,015.00p 119403
21/12/2012 1,015.00p 1,019.00p 1,004.00p 1,014.00p 1057398
20/12/2012 1,017.00p 1,018.51p 994.15p 1,014.00p 908432
19/12/2012 1,044.00p 1,048.00p 1,003.40p 1,020.00p 1413012
18/12/2012 1,058.00p 1,066.00p 1,049.00p 1,066.00p 908681
17/12/2012 1,068.00p 1,068.00p 1,044.00p 1,052.00p 800893
14/12/2012 1,066.00p 1,076.00p 1,060.00p 1,065.00p 918495
13/12/2012 1,060.00p 1,062.00p 1,053.00p 1,059.00p 528564
12/12/2012 1,048.00p 1,061.00p 1,047.00p 1,060.00p 546581
11/12/2012 1,041.00p 1,054.00p 1,036.00p 1,050.00p 565132
10/12/2012 1,036.00p 1,042.00p 1,030.00p 1,042.00p 395128
07/12/2012 1,027.00p 1,040.00p 1,021.00p 1,039.00p 809952
06/12/2012 1,040.00p 1,041.00p 1,026.00p 1,029.00p 516273
05/12/2012 1,038.00p 1,043.00p 1,034.00p 1,034.00p 385902
04/12/2012 1,034.00p 1,041.00p 1,034.00p 1,038.00p 338608
03/12/2012 1,036.00p 1,043.00p 1,030.00p 1,037.00p 437472
30/11/2012 1,037.00p 1,041.00p 1,028.00p 1,029.00p 873097
29/11/2012 1,037.00p 1,049.00p 1,030.00p 1,037.00p 798322
28/11/2012 1,056.00p 1,066.00p 1,026.00p 1,031.00p 1124386
27/11/2012 1,069.00p 1,074.11p 1,056.00p 1,074.00p 446168
26/11/2012 1,067.00p 1,072.00p 1,057.00p 1,063.00p 433907
23/11/2012 1,058.00p 1,066.00p 1,048.00p 1,065.00p 232297
22/11/2012 1,045.00p 1,060.00p 1,039.00p 1,057.00p 288070
21/11/2012 1,042.00p 1,050.00p 1,035.14p 1,042.00p 289640
20/11/2012 1,037.00p 1,050.00p 1,035.00p 1,041.00p 451641
19/11/2012 1,029.00p 1,038.10p 1,020.00p 1,038.00p 388169
16/11/2012 1,026.00p 1,040.00p 1,017.00p 1,027.00p 851161
15/11/2012 1,037.00p 1,043.00p 1,031.00p 1,033.00p 792155
14/11/2012 1,029.00p 1,049.00p 1,024.00p 1,043.00p 1038787
13/11/2012 1,015.00p 1,035.90p 1,015.00p 1,030.00p 561215
12/11/2012 1,013.00p 1,022.00p 1,013.00p 1,015.00p 468954
09/11/2012 1,019.00p 1,026.00p 1,010.00p 1,015.00p 411745
08/11/2012 1,021.00p 1,023.00p 1,013.00p 1,016.00p 574303
07/11/2012 1,025.00p 1,025.00p 1,015.00p 1,016.00p 605915
06/11/2012 1,022.00p 1,032.00p 1,018.00p 1,029.00p 482882
05/11/2012 1,016.00p 1,034.00p 1,013.00p 1,021.00p 550443
02/11/2012 1,027.00p 1,030.00p 1,012.00p 1,015.00p 770537
01/11/2012 1,025.00p 1,031.00p 1,024.00p 1,029.00p 438761
31/10/2012 1,025.00p 1,041.00p 1,024.00p 1,025.00p 503868
30/10/2012 1,025.00p 1,031.00p 1,022.00p 1,026.00p 393606
29/10/2012 1,018.00p 1,029.00p 1,018.00p 1,028.00p 341809
26/10/2012 1,019.00p 1,027.00p 1,012.56p 1,021.00p 721757
25/10/2012 1,018.00p 1,027.00p 1,018.00p 1,021.00p 556867
24/10/2012 1,034.00p 1,034.00p 1,014.00p 1,020.00p 818091
23/10/2012 1,035.00p 1,035.00p 1,020.00p 1,024.00p 734955
22/10/2012 1,039.00p 1,040.00p 1,028.00p 1,037.00p 965063
19/10/2012 1,060.00p 1,060.00p 1,025.00p 1,038.00p 2112897
18/10/2012 1,102.00p 1,103.00p 1,080.00p 1,082.00p 804100
17/10/2012 1,112.00p 1,112.00p 1,096.00p 1,099.00p 573096
16/10/2012 1,110.00p 1,121.00p 1,106.00p 1,117.00p 398399
15/10/2012 1,093.00p 1,115.00p 1,088.00p 1,106.00p 438930
12/10/2012 1,097.00p 1,099.00p 1,084.00p 1,094.00p 516423
11/10/2012 1,100.00p 1,104.00p 1,091.00p 1,099.00p 737033
10/10/2012 1,117.00p 1,117.00p 1,099.00p 1,100.00p 341050
09/10/2012 1,121.00p 1,131.00p 1,113.00p 1,116.00p 317088
08/10/2012 1,132.00p 1,139.00p 1,120.00p 1,128.00p 466058
05/10/2012 1,127.00p 1,138.00p 1,121.00p 1,137.00p 450851
04/10/2012 1,121.00p 1,127.00p 1,115.00p 1,124.00p 367937
03/10/2012 1,115.00p 1,116.00p 1,103.00p 1,116.00p 338994
02/10/2012 1,116.00p 1,122.00p 1,108.00p 1,115.00p 315370
01/10/2012 1,110.00p 1,121.00p 1,110.00p 1,118.00p 527689
28/09/2012 1,110.00p 1,122.00p 1,108.00p 1,109.00p 617805
27/09/2012 1,110.00p 1,112.00p 1,097.00p 1,107.00p 402255
26/09/2012 1,102.00p 1,110.00p 1,099.00p 1,105.00p 476685
25/09/2012 1,101.00p 1,112.00p 1,098.00p 1,111.00p 362967
24/09/2012 1,100.00p 1,107.49p 1,093.00p 1,098.00p 380986
21/09/2012 1,117.00p 1,119.00p 1,098.00p 1,103.00p 1054968
20/09/2012 1,109.00p 1,115.00p 1,104.00p 1,113.00p 438267
19/09/2012 1,106.00p 1,111.00p 1,098.00p 1,110.00p 603249
18/09/2012 1,082.00p 1,105.00p 1,082.00p 1,103.00p 768817
17/09/2012 1,099.00p 1,100.37p 1,078.00p 1,088.00p 905827
14/09/2012 1,100.00p 1,109.00p 1,091.00p 1,105.00p 823253
13/09/2012 1,088.00p 1,100.00p 1,076.00p 1,093.00p 584740
12/09/2012 1,090.00p 1,099.00p 1,082.00p 1,089.00p 533779
11/09/2012 1,110.00p 1,110.00p 1,089.00p 1,090.00p 610920
10/09/2012 1,111.00p 1,117.00p 1,104.00p 1,107.00p 397702
07/09/2012 1,131.00p 1,136.00p 1,113.00p 1,117.00p 673891
06/09/2012 1,130.00p 1,138.00p 1,123.00p 1,132.00p 726096
05/09/2012 1,115.00p 1,123.00p 1,112.00p 1,123.00p 513888
04/09/2012 1,133.00p 1,133.00p 1,109.00p 1,114.00p 362170
03/09/2012 1,125.00p 1,131.00p 1,120.00p 1,129.00p 366323
31/08/2012 1,116.00p 1,133.00p 1,113.00p 1,124.00p 730871
30/08/2012 1,113.00p 1,122.58p 1,108.00p 1,116.00p 482656
29/08/2012 1,106.00p 1,115.33p 1,099.00p 1,115.00p 437931
28/08/2012 1,089.00p 1,107.00p 1,083.00p 1,104.00p 712350
24/08/2012 1,105.00p 1,114.00p 1,102.00p 1,111.00p 440817
23/08/2012 1,106.00p 1,109.00p 1,098.80p 1,103.00p 587328
22/08/2012 1,106.00p 1,107.00p 1,086.00p 1,095.00p 629357
21/08/2012 1,108.00p 1,115.10p 1,101.00p 1,112.00p 638361
20/08/2012 1,110.00p 1,119.00p 1,102.00p 1,108.00p 575081
17/08/2012 1,103.00p 1,112.11p 1,098.00p 1,112.00p 1104976
16/08/2012 1,113.00p 1,113.00p 1,092.00p 1,097.00p 696823
15/08/2012 1,114.00p 1,114.00p 1,107.00p 1,110.00p 746248
14/08/2012 1,116.00p 1,121.08p 1,110.00p 1,113.00p 576363
13/08/2012 1,117.00p 1,117.00p 1,099.00p 1,110.00p 747903
10/08/2012 1,125.00p 1,147.00p 1,105.00p 1,113.00p 1075028
09/08/2012 1,153.00p 1,168.00p 1,144.00p 1,167.00p 608134
08/08/2012 1,132.00p 1,154.00p 1,127.00p 1,147.00p 514213
07/08/2012 1,144.00p 1,151.00p 1,130.00p 1,136.00p 644409
06/08/2012 1,145.00p 1,157.79p 1,138.00p 1,147.00p 525857
03/08/2012 1,124.00p 1,151.00p 1,120.40p 1,146.00p 456248
02/08/2012 1,133.00p 1,139.00p 1,114.00p 1,120.00p 629661
01/08/2012 1,114.00p 1,138.00p 1,112.00p 1,135.00p 388735
31/07/2012 1,121.00p 1,131.00p 1,114.00p 1,114.00p 720324
30/07/2012 1,117.00p 1,126.00p 1,116.00p 1,124.00p 291296
27/07/2012 1,115.00p 1,119.00p 1,102.00p 1,113.00p 463773
26/07/2012 1,100.00p 1,109.00p 1,088.00p 1,109.00p 475541
25/07/2012 1,084.00p 1,099.00p 1,080.00p 1,098.00p 470585
24/07/2012 1,081.00p 1,087.00p 1,080.00p 1,084.00p 596560
23/07/2012 1,090.00p 1,099.00p 1,079.00p 1,079.00p 467679
20/07/2012 1,105.00p 1,118.00p 1,100.96p 1,106.00p 793452
19/07/2012 1,089.00p 1,106.00p 1,089.00p 1,106.00p 585257
18/07/2012 1,084.00p 1,090.00p 1,073.00p 1,088.00p 539649
17/07/2012 1,082.00p 1,084.00p 1,075.00p 1,081.00p 442866
16/07/2012 1,078.00p 1,085.00p 1,071.00p 1,083.00p 395949

*Close Price adjusted for both dividends and splits