Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2014 1,636.00p 1,641.00p 1,622.00p 1,630.00p 507954
21/08/2014 1,633.00p 1,644.75p 1,630.00p 1,639.00p 356034
20/08/2014 1,643.00p 1,645.00p 1,621.00p 1,629.00p 513912
19/08/2014 1,644.00p 1,666.00p 1,639.00p 1,639.00p 384105
18/08/2014 1,636.00p 1,647.00p 1,631.00p 1,642.00p 263715
15/08/2014 1,629.00p 1,647.00p 1,626.00p 1,629.00p 445157
14/08/2014 1,623.00p 1,636.00p 1,622.00p 1,627.00p 215276
13/08/2014 1,610.00p 1,626.00p 1,605.00p 1,622.00p 387173
12/08/2014 1,602.00p 1,627.00p 1,600.00p 1,607.00p 421992
11/08/2014 1,581.00p 1,608.00p 1,581.00p 1,606.00p 466333
08/08/2014 1,564.00p 1,576.00p 1,549.00p 1,573.00p 451668
07/08/2014 1,563.00p 1,580.00p 1,561.00p 1,573.00p 395752
06/08/2014 1,563.00p 1,570.00p 1,540.00p 1,566.00p 756015
05/08/2014 1,581.00p 1,588.00p 1,562.00p 1,571.00p 605082
04/08/2014 1,587.00p 1,589.00p 1,572.00p 1,579.00p 378287
01/08/2014 1,589.00p 1,600.00p 1,570.00p 1,585.00p 539089
31/07/2014 1,619.00p 1,621.00p 1,583.00p 1,591.00p 484866
30/07/2014 1,624.00p 1,635.00p 1,613.00p 1,619.00p 326500
29/07/2014 1,607.00p 1,632.00p 1,607.00p 1,625.00p 355924
28/07/2014 1,625.00p 1,627.00p 1,600.00p 1,607.00p 262300
25/07/2014 1,626.00p 1,632.00p 1,614.00p 1,622.00p 262909
24/07/2014 1,624.00p 1,642.00p 1,614.00p 1,630.00p 474782
23/07/2014 1,601.00p 1,626.00p 1,601.00p 1,624.00p 541624
22/07/2014 1,611.00p 1,616.00p 1,607.00p 1,607.00p 621952
21/07/2014 1,633.00p 1,633.00p 1,601.00p 1,608.00p 483515
18/07/2014 1,631.00p 1,641.00p 1,623.00p 1,633.00p 430456
17/07/2014 1,638.00p 1,645.00p 1,622.00p 1,638.00p 361635
16/07/2014 1,628.00p 1,655.00p 1,628.00p 1,637.00p 463199
15/07/2014 1,635.00p 1,636.00p 1,619.00p 1,623.00p 354828
14/07/2014 1,609.00p 1,644.00p 1,608.00p 1,636.00p 462499
11/07/2014 1,613.00p 1,623.00p 1,598.00p 1,608.00p 482820
10/07/2014 1,633.00p 1,633.00p 1,600.00p 1,612.00p 347254
09/07/2014 1,638.00p 1,638.00p 1,619.00p 1,630.00p 392243
08/07/2014 1,655.00p 1,657.00p 1,637.00p 1,637.00p 529378
07/07/2014 1,664.00p 1,669.00p 1,649.00p 1,651.00p 508648
04/07/2014 1,664.00p 1,668.00p 1,657.00p 1,663.00p 194005
03/07/2014 1,658.00p 1,668.00p 1,648.00p 1,662.00p 350111
02/07/2014 1,660.00p 1,664.00p 1,644.00p 1,653.00p 380953
01/07/2014 1,623.00p 1,659.00p 1,615.00p 1,659.00p 941552
30/06/2014 1,633.00p 1,638.00p 1,614.00p 1,622.00p 559203
27/06/2014 1,615.00p 1,631.00p 1,609.00p 1,629.00p 306697
26/06/2014 1,608.00p 1,623.00p 1,605.00p 1,616.00p 488572
25/06/2014 1,615.00p 1,630.00p 1,566.00p 1,600.00p 1020468
24/06/2014 1,627.00p 1,635.00p 1,610.00p 1,630.00p 416041
23/06/2014 1,646.00p 1,646.00p 1,619.00p 1,620.00p 363287
20/06/2014 1,627.00p 1,657.00p 1,627.00p 1,645.00p 787734
19/06/2014 1,648.00p 1,648.00p 1,623.00p 1,630.00p 442026
18/06/2014 1,629.00p 1,646.00p 1,625.00p 1,636.00p 525435
17/06/2014 1,610.00p 1,628.00p 1,606.00p 1,625.00p 472555
16/06/2014 1,632.00p 1,632.00p 1,610.00p 1,610.00p 435062
13/06/2014 1,655.00p 1,658.00p 1,618.00p 1,632.00p 406065
12/06/2014 1,656.00p 1,667.00p 1,647.00p 1,658.00p 361156
11/06/2014 1,663.00p 1,666.00p 1,643.00p 1,650.00p 364294
10/06/2014 1,675.00p 1,677.00p 1,657.00p 1,666.00p 453679
09/06/2014 1,693.00p 1,697.00p 1,670.39p 1,677.00p 547788
06/06/2014 1,685.00p 1,710.29p 1,680.00p 1,690.00p 523364
05/06/2014 1,685.00p 1,691.00p 1,679.00p 1,685.00p 722035
04/06/2014 1,674.00p 1,687.00p 1,666.00p 1,687.00p 573517
03/06/2014 1,675.00p 1,679.00p 1,666.68p 1,676.00p 358016
02/06/2014 1,677.00p 1,680.00p 1,671.00p 1,678.00p 306479
30/05/2014 1,670.00p 1,676.00p 1,666.00p 1,672.00p 680169
29/05/2014 1,677.00p 1,682.00p 1,673.00p 1,675.00p 226740
28/05/2014 1,671.00p 1,681.00p 1,667.00p 1,680.00p 314271
27/05/2014 1,680.00p 1,684.00p 1,672.00p 1,675.00p 392030
23/05/2014 1,686.00p 1,689.00p 1,663.00p 1,670.00p 246359
22/05/2014 1,676.00p 1,692.00p 1,671.00p 1,687.00p 393467
21/05/2014 1,665.00p 1,676.00p 1,658.00p 1,676.00p 364526
20/05/2014 1,658.00p 1,672.00p 1,652.00p 1,669.00p 366261
19/05/2014 1,662.00p 1,676.00p 1,645.00p 1,652.00p 524306
16/05/2014 1,685.00p 1,686.00p 1,649.00p 1,657.00p 639914
15/05/2014 1,685.00p 1,692.10p 1,677.00p 1,680.00p 831316
14/05/2014 1,672.00p 1,685.00p 1,667.00p 1,682.00p 395303
13/05/2014 1,666.00p 1,676.00p 1,662.00p 1,672.00p 374129
12/05/2014 1,644.00p 1,663.00p 1,637.00p 1,662.00p 1985231
09/05/2014 1,638.00p 1,648.00p 1,629.00p 1,647.00p 356460
08/05/2014 1,656.00p 1,666.00p 1,634.00p 1,641.00p 420765
07/05/2014 1,636.00p 1,661.00p 1,636.00p 1,655.00p 541040
06/05/2014 1,655.00p 1,666.00p 1,648.00p 1,665.00p 450336
02/05/2014 1,663.00p 1,671.00p 1,645.00p 1,652.00p 639756
01/05/2014 1,687.00p 1,687.00p 1,656.00p 1,665.00p 351202
30/04/2014 1,667.00p 1,690.00p 1,667.00p 1,681.00p 727242
29/04/2014 1,653.00p 1,671.00p 1,652.00p 1,670.00p 505245
28/04/2014 1,658.00p 1,668.00p 1,642.00p 1,652.00p 570881
25/04/2014 1,646.00p 1,662.00p 1,641.00p 1,662.00p 609249
24/04/2014 1,664.00p 1,670.95p 1,636.00p 1,650.00p 516986
23/04/2014 1,621.00p 1,659.00p 1,617.00p 1,654.00p 1165387
22/04/2014 1,612.00p 1,628.00p 1,601.00p 1,616.00p 330197
17/04/2014 1,603.00p 1,610.00p 1,600.00p 1,608.00p 436506
16/04/2014 1,590.00p 1,606.00p 1,576.00p 1,602.00p 459416
15/04/2014 1,593.00p 1,608.00p 1,570.00p 1,575.00p 429121
14/04/2014 1,594.00p 1,598.54p 1,565.00p 1,592.00p 350190
11/04/2014 1,619.00p 1,630.00p 1,586.00p 1,598.00p 312268
10/04/2014 1,631.00p 1,649.00p 1,627.00p 1,630.00p 361658
09/04/2014 1,615.00p 1,644.00p 1,612.00p 1,627.00p 413315
08/04/2014 1,625.00p 1,631.00p 1,600.00p 1,612.00p 588042
07/04/2014 1,608.00p 1,625.00p 1,603.00p 1,623.00p 411492
04/04/2014 1,609.00p 1,626.40p 1,604.00p 1,619.00p 628488
03/04/2014 1,603.00p 1,615.00p 1,598.00p 1,606.00p 362192
02/04/2014 1,612.00p 1,616.00p 1,594.00p 1,598.00p 360727
01/04/2014 1,601.00p 1,611.33p 1,596.00p 1,611.00p 318816
31/03/2014 1,602.00p 1,608.00p 1,594.00p 1,596.00p 566345
28/03/2014 1,606.00p 1,620.00p 1,596.00p 1,600.00p 486053
27/03/2014 1,600.00p 1,602.00p 1,591.00p 1,596.00p 358572
26/03/2014 1,588.00p 1,605.00p 1,585.00p 1,604.00p 484595
25/03/2014 1,564.00p 1,588.00p 1,564.00p 1,585.00p 401723
24/03/2014 1,573.00p 1,581.00p 1,555.00p 1,558.00p 347066
21/03/2014 1,577.00p 1,594.00p 1,572.72p 1,576.00p 685038
20/03/2014 1,571.00p 1,577.00p 1,559.00p 1,573.00p 384808
19/03/2014 1,589.00p 1,591.00p 1,579.00p 1,579.00p 443380
18/03/2014 1,583.00p 1,594.00p 1,575.00p 1,587.00p 480710
17/03/2014 1,574.00p 1,591.00p 1,565.00p 1,584.00p 369624
14/03/2014 1,565.00p 1,571.00p 1,558.00p 1,565.00p 448824
13/03/2014 1,580.00p 1,584.00p 1,568.00p 1,570.00p 445803
12/03/2014 1,591.00p 1,599.00p 1,573.00p 1,579.00p 414193
11/03/2014 1,596.00p 1,608.00p 1,587.72p 1,599.00p 501137
10/03/2014 1,577.00p 1,610.10p 1,575.37p 1,597.00p 766228
07/03/2014 1,580.00p 1,590.00p 1,571.00p 1,574.00p 477223
06/03/2014 1,581.00p 1,584.00p 1,572.00p 1,577.00p 438817
05/03/2014 1,579.00p 1,584.00p 1,571.00p 1,576.00p 361187
04/03/2014 1,552.00p 1,589.00p 1,543.00p 1,585.00p 492037
03/03/2014 1,558.00p 1,573.00p 1,539.00p 1,543.00p 459762
28/02/2014 1,562.00p 1,579.00p 1,554.00p 1,573.00p 601901
27/02/2014 1,569.00p 1,575.00p 1,543.00p 1,569.00p 646321
26/02/2014 1,568.00p 1,593.00p 1,556.00p 1,566.00p 668274
25/02/2014 1,599.00p 1,600.00p 1,551.00p 1,569.00p 1487463
24/02/2014 1,526.00p 1,604.00p 1,502.00p 1,585.00p 1031837
21/02/2014 1,494.00p 1,496.61p 1,468.00p 1,483.00p 1056402
20/02/2014 1,479.00p 1,490.00p 1,467.00p 1,489.00p 590990
19/02/2014 1,478.00p 1,496.00p 1,478.00p 1,483.00p 577436
18/02/2014 1,470.00p 1,484.00p 1,458.00p 1,483.00p 657908
17/02/2014 1,451.00p 1,468.00p 1,448.00p 1,466.00p 446855
14/02/2014 1,433.00p 1,463.00p 1,429.00p 1,453.00p 770603
13/02/2014 1,419.00p 1,431.00p 1,412.00p 1,431.00p 809529
12/02/2014 1,425.00p 1,433.00p 1,391.00p 1,418.00p 1202069
11/02/2014 1,391.00p 1,395.00p 1,381.00p 1,391.00p 523327
10/02/2014 1,391.00p 1,394.00p 1,384.00p 1,387.00p 323553
07/02/2014 1,383.00p 1,391.00p 1,376.00p 1,388.00p 522001
06/02/2014 1,369.00p 1,382.00p 1,363.00p 1,378.00p 396758
05/02/2014 1,370.00p 1,371.00p 1,356.00p 1,367.00p 709773
04/02/2014 1,388.00p 1,391.00p 1,369.00p 1,369.00p 493319
03/02/2014 1,380.00p 1,406.00p 1,374.00p 1,391.00p 493164
31/01/2014 1,395.00p 1,399.00p 1,366.00p 1,388.00p 425314
30/01/2014 1,389.00p 1,399.00p 1,376.00p 1,399.00p 357259
29/01/2014 1,416.00p 1,417.00p 1,380.00p 1,391.00p 551163
28/01/2014 1,410.00p 1,415.00p 1,399.00p 1,409.00p 325605
27/01/2014 1,424.00p 1,426.00p 1,391.00p 1,401.00p 411826
24/01/2014 1,438.00p 1,443.00p 1,413.00p 1,419.00p 451529
23/01/2014 1,449.00p 1,460.00p 1,431.00p 1,436.00p 408460
22/01/2014 1,451.00p 1,459.20p 1,445.00p 1,446.00p 282931
21/01/2014 1,420.00p 1,451.00p 1,417.63p 1,448.00p 681489
20/01/2014 1,422.00p 1,428.00p 1,415.00p 1,425.00p 168109
17/01/2014 1,429.00p 1,439.00p 1,415.00p 1,418.00p 610954
16/01/2014 1,425.00p 1,434.00p 1,410.00p 1,425.00p 398875
15/01/2014 1,429.00p 1,438.00p 1,426.00p 1,430.00p 341531
14/01/2014 1,407.00p 1,431.00p 1,398.00p 1,426.00p 257068
13/01/2014 1,419.00p 1,425.00p 1,409.00p 1,417.00p 370892
10/01/2014 1,423.00p 1,439.00p 1,419.00p 1,422.00p 433418
09/01/2014 1,431.00p 1,435.00p 1,412.00p 1,416.00p 315339
08/01/2014 1,433.00p 1,437.00p 1,418.00p 1,426.00p 345985
07/01/2014 1,444.00p 1,450.00p 1,424.64p 1,430.00p 475911
06/01/2014 1,444.00p 1,457.28p 1,441.00p 1,445.00p 304496
03/01/2014 1,438.00p 1,454.00p 1,437.70p 1,447.00p 257210
02/01/2014 1,455.00p 1,459.00p 1,440.00p 1,442.00p 546569
31/12/2013 1,441.00p 1,458.00p 1,435.00p 1,450.00p 114704
30/12/2013 1,438.00p 1,445.00p 1,429.00p 1,435.00p 250990
27/12/2013 1,434.00p 1,443.00p 1,429.00p 1,441.00p 211885
24/12/2013 1,420.00p 1,443.00p 1,417.00p 1,429.00p 84241
23/12/2013 1,406.00p 1,423.00p 1,397.00p 1,423.00p 233648
20/12/2013 1,410.00p 1,410.00p 1,391.00p 1,402.00p 739896
19/12/2013 1,389.00p 1,420.00p 1,379.00p 1,404.00p 905721
18/12/2013 1,374.00p 1,387.00p 1,368.00p 1,379.00p 447067
17/12/2013 1,393.00p 1,393.00p 1,361.00p 1,372.00p 755458
16/12/2013 1,347.00p 1,376.00p 1,346.20p 1,373.00p 429208
13/12/2013 1,353.00p 1,363.00p 1,349.00p 1,351.00p 354225
12/12/2013 1,360.00p 1,370.00p 1,348.00p 1,359.00p 489537
11/12/2013 1,363.00p 1,384.00p 1,345.36p 1,365.00p 449685
10/12/2013 1,360.00p 1,382.00p 1,359.00p 1,376.00p 336923
09/12/2013 1,359.00p 1,368.00p 1,356.00p 1,366.00p 284619
06/12/2013 1,350.00p 1,366.00p 1,350.00p 1,362.00p 268424
05/12/2013 1,330.00p 1,355.00p 1,330.00p 1,354.00p 344208
04/12/2013 1,344.00p 1,384.00p 1,337.00p 1,340.00p 583038
03/12/2013 1,389.00p 1,398.00p 1,370.00p 1,371.00p 516977
02/12/2013 1,395.00p 1,400.00p 1,380.00p 1,391.00p 363901
29/11/2013 1,393.00p 1,403.00p 1,386.00p 1,388.00p 500963
28/11/2013 1,393.00p 1,401.00p 1,385.00p 1,393.00p 241682
27/11/2013 1,388.00p 1,400.00p 1,382.00p 1,394.00p 333637
26/11/2013 1,411.00p 1,415.00p 1,391.00p 1,396.00p 485709
25/11/2013 1,385.00p 1,406.00p 1,384.00p 1,404.00p 274678
22/11/2013 1,380.00p 1,388.00p 1,377.00p 1,384.00p 197326
21/11/2013 1,369.00p 1,383.00p 1,364.00p 1,377.00p 311050
20/11/2013 1,383.00p 1,390.00p 1,365.00p 1,376.00p 348971
19/11/2013 1,392.00p 1,399.37p 1,384.00p 1,392.00p 214095
18/11/2013 1,387.00p 1,400.00p 1,381.00p 1,399.00p 254233
15/11/2013 1,395.00p 1,401.00p 1,386.00p 1,391.00p 264240
14/11/2013 1,400.00p 1,414.00p 1,388.00p 1,396.00p 383688
13/11/2013 1,406.00p 1,412.00p 1,381.00p 1,395.00p 349437
12/11/2013 1,413.00p 1,417.00p 1,404.00p 1,409.00p 308446
11/11/2013 1,421.00p 1,433.00p 1,399.82p 1,408.00p 306339
08/11/2013 1,385.00p 1,426.00p 1,384.00p 1,414.00p 747467
07/11/2013 1,373.00p 1,393.00p 1,367.35p 1,391.00p 747677

*Close Price adjusted for both dividends and splits