Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/11/2013 1,368.00p 1,381.00p 1,354.00p 1,374.00p 323875
05/11/2013 1,377.00p 1,380.00p 1,366.00p 1,373.00p 292390
04/11/2013 1,379.00p 1,396.00p 1,371.00p 1,373.00p 294030
01/11/2013 1,380.00p 1,380.00p 1,362.00p 1,378.00p 261410
31/10/2013 1,360.00p 1,377.00p 1,360.00p 1,377.00p 434049
30/10/2013 1,368.00p 1,384.00p 1,363.00p 1,369.00p 295932
29/10/2013 1,360.00p 1,370.00p 1,347.00p 1,367.00p 373382
28/10/2013 1,354.00p 1,369.00p 1,347.00p 1,356.00p 263418
25/10/2013 1,369.00p 1,371.00p 1,353.00p 1,357.00p 392863
24/10/2013 1,361.00p 1,375.00p 1,361.00p 1,371.00p 293394
23/10/2013 1,368.00p 1,387.00p 1,362.00p 1,366.00p 288073
22/10/2013 1,359.00p 1,373.00p 1,354.00p 1,367.00p 272121
21/10/2013 1,360.00p 1,371.00p 1,355.00p 1,361.00p 347126
18/10/2013 1,350.00p 1,358.00p 1,334.00p 1,357.00p 460523
17/10/2013 1,330.00p 1,337.00p 1,310.00p 1,334.00p 385612
16/10/2013 1,323.00p 1,331.00p 1,288.00p 1,329.00p 790737
15/10/2013 1,333.00p 1,349.28p 1,316.00p 1,330.00p 1082719
14/10/2013 1,312.00p 1,329.00p 1,301.00p 1,329.00p 456234
11/10/2013 1,319.00p 1,336.00p 1,317.00p 1,334.00p 327298
10/10/2013 1,294.00p 1,328.00p 1,294.00p 1,320.00p 792781
09/10/2013 1,300.00p 1,306.00p 1,287.00p 1,295.00p 483678
08/10/2013 1,325.00p 1,335.00p 1,304.00p 1,305.00p 363277
07/10/2013 1,320.00p 1,325.00p 1,304.00p 1,322.00p 263598
04/10/2013 1,327.00p 1,331.00p 1,319.00p 1,325.00p 448594
03/10/2013 1,327.00p 1,339.00p 1,322.38p 1,330.00p 366520
02/10/2013 1,347.00p 1,352.00p 1,328.00p 1,335.00p 326501
01/10/2013 1,342.00p 1,369.00p 1,336.00p 1,352.00p 383721
30/09/2013 1,330.00p 1,341.00p 1,330.00p 1,338.00p 336459
27/09/2013 1,357.00p 1,374.00p 1,341.00p 1,349.00p 298070
26/09/2013 1,349.00p 1,355.00p 1,342.00p 1,344.00p 184929
25/09/2013 1,355.00p 1,357.00p 1,343.00p 1,350.00p 404451
24/09/2013 1,342.00p 1,362.00p 1,342.00p 1,358.00p 339116
23/09/2013 1,352.00p 1,359.00p 1,339.00p 1,344.00p 239961
20/09/2013 1,347.00p 1,373.00p 1,347.00p 1,352.00p 522575
19/09/2013 1,360.00p 1,369.00p 1,348.00p 1,351.00p 269879
18/09/2013 1,359.00p 1,368.00p 1,347.00p 1,350.00p 285357
17/09/2013 1,372.00p 1,381.00p 1,356.00p 1,356.00p 482469
16/09/2013 1,368.00p 1,376.00p 1,364.00p 1,365.00p 420874
13/09/2013 1,341.00p 1,354.00p 1,332.00p 1,352.00p 310990
12/09/2013 1,350.00p 1,355.00p 1,333.00p 1,346.00p 364724
11/09/2013 1,356.00p 1,357.00p 1,344.00p 1,347.00p 412413
10/09/2013 1,365.00p 1,374.00p 1,352.00p 1,356.00p 465852
09/09/2013 1,364.00p 1,366.00p 1,348.00p 1,357.00p 465864
06/09/2013 1,363.00p 1,369.00p 1,349.00p 1,361.00p 351380
05/09/2013 1,372.00p 1,387.00p 1,355.00p 1,365.00p 486784
04/09/2013 1,373.00p 1,374.00p 1,351.00p 1,371.00p 352437
03/09/2013 1,376.00p 1,386.00p 1,369.00p 1,374.00p 333092
02/09/2013 1,365.00p 1,387.00p 1,361.00p 1,383.00p 230172
30/08/2013 1,374.00p 1,381.00p 1,351.00p 1,361.00p 544241
29/08/2013 1,359.00p 1,376.00p 1,344.00p 1,375.00p 412150
28/08/2013 1,377.00p 1,381.00p 1,359.00p 1,364.00p 408923
27/08/2013 1,363.00p 1,390.00p 1,340.59p 1,376.00p 511130
23/08/2013 1,348.00p 1,366.00p 1,344.00p 1,354.00p 177666
22/08/2013 1,341.00p 1,356.00p 1,341.00p 1,350.00p 234828
21/08/2013 1,362.00p 1,362.00p 1,341.00p 1,345.00p 261238
20/08/2013 1,336.00p 1,362.00p 1,326.00p 1,362.00p 381530
19/08/2013 1,334.00p 1,354.00p 1,330.00p 1,349.00p 268924
16/08/2013 1,344.00p 1,350.00p 1,327.00p 1,333.00p 426933
15/08/2013 1,375.00p 1,398.00p 1,339.00p 1,343.00p 555655
14/08/2013 1,349.00p 1,362.00p 1,346.00p 1,355.00p 227828
13/08/2013 1,355.00p 1,373.00p 1,323.00p 1,350.00p 407556
12/08/2013 1,360.00p 1,363.00p 1,339.00p 1,349.00p 310377
09/08/2013 1,349.00p 1,365.00p 1,341.00p 1,361.00p 558482
08/08/2013 1,354.00p 1,354.00p 1,340.00p 1,345.00p 426729
07/08/2013 1,367.00p 1,369.00p 1,345.00p 1,346.00p 580457
06/08/2013 1,360.00p 1,389.00p 1,360.00p 1,368.00p 681148
05/08/2013 1,377.00p 1,388.00p 1,353.00p 1,360.00p 665329
02/08/2013 1,402.00p 1,402.00p 1,373.00p 1,379.00p 530560
01/08/2013 1,410.00p 1,420.00p 1,388.00p 1,398.00p 526253
31/07/2013 1,394.00p 1,423.00p 1,394.00p 1,409.00p 487069
30/07/2013 1,387.00p 1,410.00p 1,383.00p 1,403.00p 317934
29/07/2013 1,375.00p 1,393.00p 1,374.00p 1,382.00p 232022
26/07/2013 1,384.00p 1,389.00p 1,370.00p 1,374.00p 235403
25/07/2013 1,372.00p 1,383.00p 1,359.42p 1,371.00p 256063
24/07/2013 1,375.00p 1,387.00p 1,369.00p 1,379.00p 201345
23/07/2013 1,392.00p 1,392.00p 1,371.00p 1,376.00p 296880
22/07/2013 1,390.00p 1,390.00p 1,379.00p 1,386.00p 162339
19/07/2013 1,389.00p 1,396.00p 1,376.00p 1,385.00p 399185
18/07/2013 1,377.00p 1,399.00p 1,376.00p 1,396.00p 308684
17/07/2013 1,369.00p 1,381.00p 1,362.00p 1,376.00p 230097
16/07/2013 1,387.00p 1,393.00p 1,367.00p 1,369.00p 424405
15/07/2013 1,378.00p 1,396.75p 1,376.00p 1,383.00p 279119
12/07/2013 1,378.00p 1,394.00p 1,376.00p 1,378.00p 327579
11/07/2013 1,399.00p 1,404.00p 1,375.00p 1,378.00p 496227
10/07/2013 1,373.00p 1,396.00p 1,366.00p 1,392.00p 323033
09/07/2013 1,373.00p 1,384.00p 1,365.00p 1,377.00p 444319
08/07/2013 1,380.00p 1,389.00p 1,370.00p 1,374.00p 442514
05/07/2013 1,359.00p 1,390.00p 1,351.00p 1,373.00p 678216
04/07/2013 1,335.00p 1,362.00p 1,321.00p 1,362.00p 361753
03/07/2013 1,303.00p 1,326.00p 1,303.00p 1,321.00p 449869
02/07/2013 1,312.00p 1,319.00p 1,301.00p 1,315.00p 498374
01/07/2013 1,286.00p 1,313.00p 1,280.00p 1,312.00p 446619
28/06/2013 1,284.00p 1,295.00p 1,278.00p 1,280.00p 622808
27/06/2013 1,244.00p 1,292.00p 1,240.00p 1,287.00p 547922
26/06/2013 1,251.00p 1,258.00p 1,237.00p 1,246.00p 585649
25/06/2013 1,249.00p 1,259.00p 1,239.00p 1,256.00p 444949
24/06/2013 1,258.00p 1,261.00p 1,240.00p 1,244.00p 502075
21/06/2013 1,238.00p 1,284.00p 1,233.00p 1,259.00p 1277194
20/06/2013 1,262.00p 1,279.00p 1,233.00p 1,233.00p 540391
19/06/2013 1,282.00p 1,286.00p 1,261.00p 1,279.00p 343010
18/06/2013 1,270.00p 1,302.00p 1,270.00p 1,280.00p 336529
17/06/2013 1,263.00p 1,279.00p 1,259.00p 1,271.00p 299129
14/06/2013 1,262.00p 1,263.00p 1,240.00p 1,259.00p 353053
13/06/2013 1,245.00p 1,261.00p 1,236.00p 1,259.00p 299566
12/06/2013 1,260.00p 1,275.00p 1,256.00p 1,259.00p 359252
11/06/2013 1,266.00p 1,270.00p 1,244.00p 1,257.00p 412748
10/06/2013 1,255.00p 1,276.00p 1,246.00p 1,270.00p 408560
07/06/2013 1,238.00p 1,253.00p 1,231.00p 1,253.00p 387508
06/06/2013 1,259.00p 1,271.00p 1,233.00p 1,233.00p 314269
05/06/2013 1,275.00p 1,283.00p 1,259.00p 1,259.00p 374083
04/06/2013 1,288.00p 1,288.00p 1,273.00p 1,279.00p 328931
03/06/2013 1,279.00p 1,289.00p 1,273.00p 1,283.00p 433194
31/05/2013 1,294.00p 1,297.00p 1,275.00p 1,284.00p 600424
30/05/2013 1,299.00p 1,306.00p 1,291.00p 1,297.00p 455887
29/05/2013 1,322.00p 1,325.00p 1,300.00p 1,302.00p 431317
28/05/2013 1,320.00p 1,340.05p 1,308.00p 1,325.00p 336608
24/05/2013 1,315.00p 1,320.00p 1,299.00p 1,308.00p 327494
23/05/2013 1,318.00p 1,326.00p 1,303.00p 1,309.00p 443678
22/05/2013 1,339.00p 1,349.00p 1,307.00p 1,331.00p 625662
21/05/2013 1,336.00p 1,346.17p 1,329.00p 1,342.00p 495973
20/05/2013 1,322.00p 1,336.00p 1,319.00p 1,336.00p 184555
17/05/2013 1,321.00p 1,323.00p 1,310.00p 1,323.00p 294403
16/05/2013 1,333.00p 1,337.00p 1,314.00p 1,322.00p 288545
15/05/2013 1,315.00p 1,334.00p 1,315.00p 1,329.00p 357876

*Close Price adjusted for both dividends and splits