Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/02/2010 620.00p 626.50p 617.50p 625.00p 1147795
04/02/2010 634.50p 636.50p 620.00p 623.00p 936682
03/02/2010 629.00p 635.00p 624.50p 632.50p 731688
02/02/2010 622.50p 631.50p 619.00p 630.50p 758180
01/02/2010 624.00p 627.00p 620.00p 622.50p 535803
29/01/2010 620.00p 630.00p 618.00p 624.50p 1175550
28/01/2010 624.00p 624.00p 614.50p 616.50p 1428002
27/01/2010 617.50p 625.50p 614.00p 616.50p 1215334
26/01/2010 624.00p 624.50p 618.50p 623.00p 3875149
25/01/2010 616.00p 628.50p 616.00p 626.50p 760106
22/01/2010 628.00p 632.00p 621.00p 621.00p 869736
21/01/2010 634.00p 639.50p 627.50p 628.50p 1220899
20/01/2010 638.50p 639.00p 621.25p 632.00p 1515134
19/01/2010 637.00p 641.50p 631.50p 639.00p 1470792
18/01/2010 642.50p 644.00p 638.50p 639.50p 445207
15/01/2010 646.00p 657.00p 639.00p 640.50p 1423995
14/01/2010 661.00p 662.00p 645.50p 646.50p 1128852
13/01/2010 655.50p 667.00p 655.50p 664.50p 505787
12/01/2010 673.00p 673.00p 654.00p 658.50p 422377
11/01/2010 666.50p 675.00p 665.00p 674.00p 645893
08/01/2010 662.00p 666.00p 658.50p 663.50p 703007
07/01/2010 658.50p 663.50p 657.00p 663.00p 662994
06/01/2010 662.50p 666.50p 658.00p 660.00p 558531
05/01/2010 673.00p 673.50p 662.50p 663.00p 923298
04/01/2010 671.50p 674.00p 665.00p 672.50p 465876
31/12/2009 668.00p 675.00p 668.00p 675.00p 180345
30/12/2009 666.50p 671.50p 666.00p 668.00p 228968
29/12/2009 667.00p 673.50p 663.00p 669.00p 263515
24/12/2009 662.50p 667.00p 658.23p 662.50p 42024
23/12/2009 660.00p 664.50p 657.50p 661.50p 461240
22/12/2009 655.50p 658.00p 651.50p 656.50p 823256
21/12/2009 648.00p 658.00p 646.50p 652.00p 581667
18/12/2009 653.00p 659.00p 646.50p 647.50p 1229250
17/12/2009 655.50p 661.90p 651.00p 652.50p 811803
16/12/2009 654.00p 662.00p 653.00p 660.50p 1213718
15/12/2009 655.00p 665.00p 651.50p 655.00p 1067309
14/12/2009 663.00p 668.50p 651.00p 653.50p 1394239
11/12/2009 647.00p 661.50p 647.00p 657.00p 844338
10/12/2009 636.50p 648.00p 636.50p 647.00p 565710
09/12/2009 642.50p 646.00p 631.00p 636.00p 1255403
08/12/2009 650.00p 652.00p 635.93p 642.50p 837162
07/12/2009 640.50p 655.50p 639.00p 651.50p 1167462
04/12/2009 644.00p 646.50p 631.00p 640.00p 1359777
03/12/2009 640.50p 645.00p 638.50p 641.50p 940480
02/12/2009 629.00p 639.00p 629.00p 635.00p 532088
01/12/2009 627.00p 632.50p 623.50p 630.00p 991821
30/11/2009 627.50p 632.00p 623.88p 624.00p 1372485
27/11/2009 619.50p 629.07p 616.50p 625.50p 622964
26/11/2009 632.00p 632.50p 621.00p 624.00p 715912
25/11/2009 637.00p 637.00p 626.00p 631.00p 1039924
24/11/2009 635.50p 644.50p 629.50p 632.00p 1899947
23/11/2009 648.50p 650.50p 637.50p 637.50p 695272
20/11/2009 645.50p 656.00p 643.00p 645.00p 1327868
19/11/2009 655.00p 655.00p 640.20p 644.50p 660267
18/11/2009 654.50p 657.00p 650.50p 653.50p 583054
17/11/2009 654.50p 659.50p 647.00p 650.00p 984457
16/11/2009 648.50p 655.50p 647.00p 654.00p 681344
13/11/2009 642.50p 646.00p 636.00p 645.00p 720278
12/11/2009 644.50p 649.50p 634.50p 645.00p 1951384
11/11/2009 640.00p 644.50p 638.00p 643.00p 941310
10/11/2009 653.50p 658.50p 645.50p 647.50p 943985
09/11/2009 654.00p 657.00p 649.50p 652.50p 667510
06/11/2009 648.00p 649.50p 637.50p 647.00p 705464
05/11/2009 642.00p 649.50p 636.50p 646.50p 1843482
04/11/2009 653.00p 657.00p 641.00p 644.50p 1528488
03/11/2009 650.50p 657.00p 636.50p 650.50p 911099
02/11/2009 663.00p 670.50p 654.50p 656.50p 926702
30/10/2009 674.00p 679.50p 661.50p 664.50p 1051100
29/10/2009 657.50p 675.00p 656.50p 673.00p 1008609
28/10/2009 665.00p 666.50p 654.00p 657.50p 1053350
27/10/2009 664.50p 668.00p 658.00p 661.50p 1205258
26/10/2009 655.00p 669.50p 651.50p 661.50p 1275157
23/10/2009 669.50p 672.50p 648.50p 651.50p 2148819
22/10/2009 652.50p 667.50p 649.00p 664.50p 1317612
21/10/2009 655.50p 661.00p 644.00p 656.00p 1433199
20/10/2009 655.00p 659.00p 646.50p 652.50p 1150305
19/10/2009 634.00p 655.00p 632.50p 652.00p 2000242
16/10/2009 636.00p 639.00p 631.50p 636.00p 1338203
15/10/2009 641.00p 641.00p 633.50p 635.50p 866028
14/10/2009 636.50p 640.50p 629.00p 640.00p 751583
13/10/2009 637.00p 640.50p 629.50p 633.00p 2211692
12/10/2009 632.00p 638.50p 629.00p 633.00p 1048547
09/10/2009 638.00p 639.50p 629.50p 632.50p 1584674
08/10/2009 635.00p 639.00p 626.00p 636.50p 1399485
07/10/2009 644.00p 650.00p 622.00p 626.00p 3853401
06/10/2009 624.50p 636.50p 623.50p 635.00p 753729
05/10/2009 622.50p 626.00p 616.50p 621.50p 1029801
02/10/2009 625.50p 627.00p 618.00p 621.50p 1023520
01/10/2009 631.00p 639.50p 627.00p 628.00p 873079
30/09/2009 637.00p 639.50p 631.00p 634.50p 1152154
29/09/2009 625.50p 639.00p 625.00p 634.50p 676150
28/09/2009 619.50p 629.50p 613.50p 627.00p 885642
25/09/2009 624.00p 625.00p 618.00p 619.00p 906682
24/09/2009 623.50p 625.50p 616.00p 622.00p 2119931
23/09/2009 623.00p 628.50p 621.00p 628.50p 1273056
22/09/2009 627.00p 628.00p 615.00p 620.00p 1695758
21/09/2009 620.00p 628.00p 618.00p 624.00p 1886877

*Close Price adjusted for both dividends and splits