Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/07/2012 1,071.00p 1,079.00p 1,063.00p 1,074.00p 442190
12/07/2012 1,067.00p 1,074.00p 1,062.00p 1,066.00p 355244
11/07/2012 1,066.00p 1,074.00p 1,063.00p 1,070.00p 473674
10/07/2012 1,064.00p 1,074.00p 1,060.00p 1,073.00p 449727
09/07/2012 1,065.00p 1,069.00p 1,059.00p 1,062.00p 362996
06/07/2012 1,072.00p 1,072.00p 1,058.00p 1,063.00p 524942
05/07/2012 1,070.00p 1,079.00p 1,065.00p 1,069.00p 926362
04/07/2012 1,066.00p 1,078.00p 1,065.00p 1,073.00p 370296
03/07/2012 1,054.00p 1,072.00p 1,054.00p 1,069.00p 612021
02/07/2012 1,047.00p 1,062.00p 1,044.00p 1,055.00p 719309
29/06/2012 1,042.00p 1,052.17p 1,038.00p 1,043.00p 944455
28/06/2012 1,037.00p 1,037.00p 1,016.00p 1,030.00p 750424
27/06/2012 1,020.00p 1,037.00p 1,007.60p 1,035.00p 650579
26/06/2012 1,025.00p 1,025.00p 1,008.00p 1,020.00p 696104
25/06/2012 1,036.00p 1,036.00p 1,016.00p 1,022.00p 1341395
22/06/2012 1,046.00p 1,046.00p 1,027.00p 1,035.00p 413136
21/06/2012 1,049.00p 1,055.00p 1,043.00p 1,049.00p 693022
20/06/2012 1,046.00p 1,056.00p 1,034.00p 1,053.00p 529438
19/06/2012 1,030.00p 1,050.00p 1,030.00p 1,045.00p 385186
18/06/2012 1,028.00p 1,033.00p 1,015.00p 1,029.00p 365565
15/06/2012 1,038.00p 1,038.00p 1,016.39p 1,017.00p 1588030
14/06/2012 1,037.00p 1,047.00p 1,026.00p 1,035.00p 593613
13/06/2012 1,045.00p 1,046.00p 1,026.00p 1,042.00p 612290
12/06/2012 1,043.00p 1,052.00p 1,029.00p 1,044.00p 587387
11/06/2012 1,051.00p 1,054.80p 1,040.00p 1,043.00p 448787
08/06/2012 1,028.00p 1,043.00p 1,024.00p 1,040.00p 581741
07/06/2012 1,013.00p 1,037.00p 1,008.00p 1,033.00p 650057
06/06/2012 1,002.00p 1,023.00p 995.00p 1,007.00p 1391208
01/06/2012 1,034.00p 1,034.00p 993.50p 999.50p 937667
31/05/2012 1,021.00p 1,032.12p 1,015.55p 1,023.00p 1132114
30/05/2012 1,029.00p 1,029.00p 1,017.00p 1,018.00p 457604
29/05/2012 1,024.00p 1,037.00p 1,021.20p 1,031.00p 738440
28/05/2012 1,016.00p 1,025.00p 1,010.97p 1,017.00p 354106
25/05/2012 1,007.00p 1,015.00p 998.50p 1,006.00p 424158
24/05/2012 1,005.00p 1,009.00p 997.50p 1,002.00p 593576
23/05/2012 1,003.00p 1,008.00p 995.50p 997.00p 522094
22/05/2012 1,001.00p 1,014.00p 1,001.00p 1,011.00p 510571
21/05/2012 989.50p 999.00p 987.94p 993.50p 592766
18/05/2012 1,000.00p 1,002.00p 990.00p 990.00p 846045
17/05/2012 1,018.00p 1,024.00p 1,007.00p 1,007.00p 583800
16/05/2012 1,005.00p 1,026.00p 1,000.00p 1,019.00p 629543
15/05/2012 1,020.00p 1,025.00p 1,007.00p 1,014.00p 467480
14/05/2012 1,020.00p 1,020.00p 1,005.00p 1,015.00p 324798
11/05/2012 1,004.00p 1,025.00p 999.50p 1,022.00p 480605
10/05/2012 1,010.00p 1,015.52p 999.50p 1,003.00p 924833
09/05/2012 1,019.00p 1,023.00p 996.50p 1,011.00p 947658
08/05/2012 1,036.00p 1,044.00p 1,027.00p 1,035.00p 1320705
04/05/2012 1,065.00p 1,066.00p 1,034.00p 1,040.00p 746513
03/05/2012 1,048.00p 1,070.00p 1,046.00p 1,063.00p 1014099
02/05/2012 1,056.00p 1,058.00p 1,035.00p 1,047.00p 516573
01/05/2012 1,026.00p 1,053.00p 1,026.00p 1,048.00p 610197
30/04/2012 1,035.00p 1,035.00p 1,020.00p 1,023.00p 725301
27/04/2012 1,019.00p 1,032.00p 1,019.00p 1,029.00p 401367
26/04/2012 1,024.00p 1,031.50p 1,019.00p 1,025.00p 466870
25/04/2012 1,024.00p 1,030.00p 997.00p 1,020.00p 824582
24/04/2012 1,016.00p 1,022.00p 1,011.00p 1,021.00p 541975
23/04/2012 1,029.00p 1,030.00p 1,011.00p 1,016.00p 517538
20/04/2012 1,032.00p 1,034.00p 1,022.00p 1,030.00p 609674
19/04/2012 1,024.00p 1,034.00p 1,021.00p 1,029.00p 789150
18/04/2012 1,021.00p 1,025.00p 1,008.00p 1,018.00p 883784
17/04/2012 1,007.00p 1,026.00p 1,004.00p 1,026.00p 1300692
16/04/2012 993.00p 1,010.00p 993.00p 1,007.00p 1069896
13/04/2012 998.00p 1,000.00p 992.00p 998.00p 1533566
12/04/2012 992.50p 999.00p 992.00p 999.00p 1697655
11/04/2012 991.00p 998.07p 987.99p 993.50p 971626
10/04/2012 998.50p 1,004.00p 989.50p 990.00p 1010038
05/04/2012 990.50p 1,007.00p 988.50p 1,005.00p 749515
04/04/2012 1,014.00p 1,024.00p 987.00p 990.50p 722819
03/04/2012 1,018.00p 1,025.00p 1,011.00p 1,020.00p 1059326
02/04/2012 1,004.00p 1,028.00p 1,001.00p 1,028.00p 1191270
30/03/2012 994.50p 1,008.00p 992.50p 1,004.00p 1435303
29/03/2012 1,003.00p 1,003.00p 985.36p 991.00p 1866060
28/03/2012 1,006.00p 1,021.00p 1,003.00p 1,005.00p 1291647
27/03/2012 1,011.00p 1,012.50p 999.50p 1,007.00p 991028
26/03/2012 1,001.00p 1,016.00p 996.50p 1,013.00p 954501
23/03/2012 998.00p 1,003.00p 993.50p 996.50p 1472199
22/03/2012 1,004.00p 1,012.00p 995.50p 1,001.00p 802709
21/03/2012 995.00p 1,008.00p 995.00p 1,002.00p 738596
20/03/2012 991.00p 997.89p 985.50p 995.00p 778414
19/03/2012 1,003.00p 1,003.00p 990.00p 996.00p 432950
16/03/2012 998.00p 1,008.00p 995.00p 1,002.00p 1032802
15/03/2012 997.00p 1,005.00p 991.50p 998.00p 1333134
14/03/2012 1,005.00p 1,009.00p 998.00p 999.50p 843689
13/03/2012 1,005.00p 1,005.00p 997.00p 1,000.00p 800810
12/03/2012 991.50p 1,000.00p 986.36p 999.50p 613591
09/03/2012 985.50p 993.00p 981.50p 990.00p 901872
08/03/2012 965.50p 987.50p 960.50p 986.00p 1034000
07/03/2012 948.00p 965.00p 944.20p 962.00p 651408
06/03/2012 960.50p 960.50p 939.00p 946.00p 955829
05/03/2012 956.50p 969.50p 956.50p 960.50p 1117206
02/03/2012 977.00p 978.00p 960.00p 961.50p 905821
01/03/2012 965.50p 979.50p 961.00p 973.00p 1367101
29/02/2012 939.50p 969.50p 936.50p 962.00p 1468449
28/02/2012 957.00p 961.50p 923.50p 944.50p 1325381
27/02/2012 945.50p 958.50p 939.50p 952.00p 1445963
24/02/2012 926.00p 938.00p 923.00p 930.50p 786328
23/02/2012 915.00p 928.50p 915.00p 926.00p 681764
22/02/2012 910.50p 920.50p 908.50p 917.00p 462520
21/02/2012 924.00p 924.00p 906.50p 908.50p 1091582
20/02/2012 927.00p 931.50p 921.50p 924.50p 506798
17/02/2012 917.00p 925.00p 916.00p 922.50p 573282
16/02/2012 912.00p 927.50p 901.50p 915.00p 887440
15/02/2012 912.00p 925.00p 909.00p 914.50p 620799
14/02/2012 885.50p 912.50p 885.00p 910.50p 1160329
13/02/2012 875.00p 881.00p 875.00p 878.00p 418408
10/02/2012 865.00p 879.50p 863.89p 872.00p 1153607
09/02/2012 869.00p 869.50p 861.50p 865.50p 684021
08/02/2012 871.50p 874.00p 865.00p 869.00p 804872
07/02/2012 871.00p 874.00p 865.93p 870.50p 866770
06/02/2012 879.00p 879.00p 867.50p 873.00p 741743
03/02/2012 871.00p 880.00p 863.71p 879.00p 914720
02/02/2012 874.50p 878.50p 869.50p 869.50p 700824
01/02/2012 861.50p 878.50p 860.50p 873.00p 854124
31/01/2012 856.00p 865.00p 852.00p 861.00p 837413
30/01/2012 853.00p 857.50p 847.50p 851.50p 1015396
27/01/2012 854.50p 862.50p 851.50p 856.00p 838473
26/01/2012 856.50p 870.00p 855.50p 857.00p 760509
25/01/2012 861.00p 864.00p 853.00p 855.50p 1073271
24/01/2012 859.00p 864.50p 854.50p 859.50p 468946
23/01/2012 867.00p 868.50p 860.50p 863.50p 614233
20/01/2012 867.50p 869.00p 855.00p 865.50p 1249203
19/01/2012 871.00p 873.34p 862.50p 865.50p 1007331
18/01/2012 877.00p 880.00p 865.90p 868.00p 1398303
17/01/2012 886.00p 889.00p 868.50p 875.00p 824344
16/01/2012 872.50p 884.00p 872.50p 880.00p 765581
13/01/2012 893.00p 894.00p 877.00p 882.50p 939184
12/01/2012 897.00p 910.50p 891.50p 895.50p 642151
11/01/2012 903.50p 909.00p 896.00p 900.00p 537372
10/01/2012 894.00p 908.50p 893.00p 906.50p 822757
09/01/2012 888.00p 897.00p 883.50p 892.00p 708344
06/01/2012 884.50p 892.50p 879.50p 887.50p 509707
05/01/2012 888.00p 894.00p 882.00p 882.00p 775230
04/01/2012 883.00p 893.00p 881.70p 888.50p 1117801
03/01/2012 895.50p 898.50p 876.50p 883.00p 1099466
30/12/2011 878.00p 887.50p 876.00p 884.00p 220332
29/12/2011 870.00p 876.00p 864.50p 876.00p 429544
28/12/2011 864.50p 875.00p 855.00p 871.00p 690066
23/12/2011 857.00p 861.50p 853.00p 861.50p 201161
22/12/2011 848.00p 855.00p 846.50p 852.50p 596049
21/12/2011 860.00p 861.50p 842.00p 846.00p 738092
20/12/2011 840.00p 855.50p 838.50p 855.50p 920179
19/12/2011 840.00p 846.00p 837.00p 843.00p 985046
16/12/2011 850.00p 855.00p 846.50p 851.00p 1290797
15/12/2011 847.50p 851.50p 839.50p 848.00p 1541874
14/12/2011 850.50p 858.50p 845.50p 849.50p 2104902
13/12/2011 839.00p 858.00p 834.50p 855.00p 1492987
12/12/2011 842.50p 843.50p 832.50p 840.00p 1145178
09/12/2011 836.00p 844.50p 833.00p 843.00p 1331189
08/12/2011 844.00p 852.00p 839.50p 844.50p 954432
07/12/2011 838.00p 843.00p 829.00p 843.00p 961500
06/12/2011 827.00p 833.08p 826.00p 829.00p 736926
05/12/2011 836.00p 837.00p 828.00p 828.50p 557624
02/12/2011 836.00p 838.50p 827.50p 830.00p 938081
01/12/2011 831.00p 836.00p 823.50p 827.50p 1521575
30/11/2011 816.00p 838.00p 811.50p 830.00p 2045626
29/11/2011 808.50p 821.50p 808.27p 819.50p 896481
28/11/2011 800.50p 810.50p 798.50p 806.00p 932547
25/11/2011 785.50p 802.00p 780.50p 796.50p 442020
24/11/2011 787.00p 791.00p 782.00p 786.50p 623323
23/11/2011 784.00p 789.00p 784.00p 785.50p 810081
22/11/2011 779.00p 788.31p 779.00p 787.50p 871491
21/11/2011 783.50p 784.50p 768.50p 778.50p 696902
18/11/2011 784.00p 793.50p 779.50p 787.50p 1222048
17/11/2011 801.00p 801.00p 786.00p 794.00p 1275075
16/11/2011 807.00p 820.50p 796.50p 801.50p 1141096
15/11/2011 803.00p 813.00p 793.00p 805.50p 696031
14/11/2011 806.50p 810.00p 802.00p 806.00p 503575
11/11/2011 783.50p 809.50p 780.50p 807.50p 727013
10/11/2011 779.00p 796.00p 775.38p 783.00p 1003764
09/11/2011 809.00p 809.00p 786.50p 789.00p 789901
08/11/2011 798.50p 811.00p 798.50p 807.50p 540075
07/11/2011 797.00p 802.50p 788.00p 799.00p 448442
04/11/2011 806.50p 809.00p 797.00p 800.50p 746045
03/11/2011 785.00p 806.50p 778.50p 804.00p 720406
02/11/2011 801.50p 808.50p 788.50p 792.50p 729553
01/11/2011 799.50p 799.50p 781.50p 795.50p 1015998
31/10/2011 816.50p 821.00p 806.00p 806.00p 1140500
28/10/2011 821.00p 825.00p 815.00p 820.50p 776664
27/10/2011 821.50p 823.00p 810.00p 817.50p 1316011
26/10/2011 806.00p 814.50p 798.00p 804.50p 1203176
25/10/2011 799.50p 818.00p 792.00p 813.50p 1475513
24/10/2011 819.50p 827.50p 808.50p 811.50p 1501198
21/10/2011 808.50p 819.00p 801.50p 815.00p 1100381
20/10/2011 799.00p 812.50p 796.00p 804.00p 1203708
19/10/2011 797.00p 810.00p 793.50p 810.00p 1014186
18/10/2011 787.00p 793.00p 780.50p 792.00p 962593
17/10/2011 800.00p 800.50p 786.50p 792.00p 900219
14/10/2011 790.50p 804.50p 787.50p 792.50p 694145
13/10/2011 782.50p 790.00p 781.00p 790.00p 710879
12/10/2011 777.50p 789.50p 770.00p 785.00p 1025840

*Close Price adjusted for both dividends and splits