Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/06/2011 756.50p 767.50p 746.00p 750.00p 1090346
23/06/2011 750.00p 754.50p 746.00p 750.50p 656996
22/06/2011 740.50p 757.00p 739.50p 753.00p 892324
21/06/2011 746.50p 755.50p 746.50p 751.50p 594298
20/06/2011 755.00p 756.00p 744.50p 746.50p 1068982
17/06/2011 749.00p 761.00p 740.50p 760.00p 1253538
16/06/2011 755.00p 760.50p 746.00p 749.50p 727903
15/06/2011 764.50p 769.50p 759.00p 759.50p 421093
14/06/2011 760.00p 769.00p 756.50p 765.00p 776236
13/06/2011 759.00p 761.50p 751.00p 755.00p 850747
10/06/2011 779.00p 779.00p 762.50p 765.00p 676752
09/06/2011 771.00p 782.00p 769.50p 779.50p 1024838
08/06/2011 775.50p 775.50p 766.00p 771.50p 1018966
07/06/2011 780.50p 782.00p 773.50p 778.50p 1105904
06/06/2011 777.00p 783.00p 774.00p 782.00p 645014
03/06/2011 772.00p 780.00p 769.50p 777.00p 821871
02/06/2011 764.50p 781.00p 761.50p 775.50p 913695
01/06/2011 769.50p 778.00p 765.00p 769.00p 563098
31/05/2011 760.50p 769.50p 758.00p 766.50p 720578
27/05/2011 755.50p 756.50p 752.00p 756.50p 277518
26/05/2011 748.50p 754.50p 743.50p 752.00p 1161684
25/05/2011 742.50p 749.00p 740.00p 747.50p 1995801
24/05/2011 741.00p 749.00p 741.00p 745.00p 562872
23/05/2011 742.50p 746.00p 733.50p 742.00p 685481
20/05/2011 757.00p 761.50p 746.00p 749.00p 713787
19/05/2011 748.50p 758.50p 747.50p 755.00p 1636657
18/05/2011 736.50p 750.50p 733.00p 747.50p 1121847
17/05/2011 736.50p 741.00p 731.50p 734.00p 790517
16/05/2011 738.50p 745.50p 733.50p 738.50p 858726
13/05/2011 737.50p 746.50p 737.50p 743.00p 828319
12/05/2011 727.00p 737.50p 721.00p 734.00p 833671
11/05/2011 738.00p 743.50p 728.00p 730.00p 952662
10/05/2011 749.00p 754.00p 747.50p 750.50p 2061907
09/05/2011 744.50p 753.50p 744.50p 748.50p 630466
06/05/2011 741.00p 750.50p 736.00p 750.00p 1185149
05/05/2011 736.50p 742.00p 733.50p 739.50p 600142
04/05/2011 747.00p 748.50p 735.50p 738.50p 466718
03/05/2011 746.50p 747.50p 741.50p 746.50p 733020
28/04/2011 743.00p 747.50p 739.00p 744.00p 643233
27/04/2011 742.00p 747.50p 736.00p 739.50p 691784
26/04/2011 732.00p 740.50p 731.50p 740.00p 753569
21/04/2011 737.50p 741.17p 725.00p 731.50p 486507
20/04/2011 723.00p 741.50p 720.00p 738.50p 1375775
19/04/2011 715.50p 722.00p 714.00p 714.50p 431501
18/04/2011 719.50p 721.00p 709.00p 713.00p 452538
15/04/2011 724.00p 726.50p 719.50p 721.50p 1640217
14/04/2011 724.50p 727.00p 718.50p 723.50p 923554
13/04/2011 730.50p 730.50p 723.00p 724.00p 1048290
12/04/2011 726.50p 731.50p 723.50p 726.50p 561624
11/04/2011 730.50p 736.50p 728.46p 730.50p 496680
08/04/2011 730.50p 734.50p 728.00p 733.50p 636297
07/04/2011 741.00p 741.00p 722.00p 725.00p 1243576
06/04/2011 743.00p 748.00p 737.50p 739.50p 1074387
05/04/2011 746.00p 753.00p 738.00p 740.50p 1087494
04/04/2011 745.00p 753.00p 741.50p 745.00p 1043465
01/04/2011 747.00p 771.50p 740.50p 747.50p 1402326
31/03/2011 745.00p 753.00p 740.00p 744.50p 913824
30/03/2011 740.50p 747.81p 739.50p 741.00p 728978
29/03/2011 734.50p 740.00p 729.00p 737.50p 699391
28/03/2011 737.50p 742.50p 729.50p 731.50p 584067
25/03/2011 738.00p 739.50p 733.00p 735.50p 628150
24/03/2011 726.50p 737.00p 726.50p 735.50p 740420
23/03/2011 722.50p 730.50p 718.50p 728.50p 718667
22/03/2011 727.50p 735.50p 718.00p 723.50p 1257154
21/03/2011 719.00p 732.50p 711.00p 728.00p 1681720
18/03/2011 705.50p 722.00p 705.50p 712.00p 12147217
17/03/2011 697.50p 707.00p 694.00p 705.50p 1535579
16/03/2011 703.00p 714.50p 693.00p 693.00p 1583951
15/03/2011 702.00p 706.00p 690.00p 702.50p 1020239
14/03/2011 722.00p 724.00p 711.50p 711.50p 793614
11/03/2011 728.00p 731.50p 722.00p 722.50p 890208
10/03/2011 729.00p 734.50p 725.00p 732.50p 931200
09/03/2011 727.50p 740.00p 724.00p 734.00p 1136231
08/03/2011 730.00p 733.50p 722.50p 724.00p 1462594
07/03/2011 737.50p 737.50p 729.50p 731.00p 527342
04/03/2011 731.00p 742.50p 731.00p 736.50p 646605
03/03/2011 729.50p 736.50p 722.50p 729.50p 1227533
02/03/2011 738.50p 741.00p 713.00p 724.50p 1436771
01/03/2011 770.50p 774.00p 729.00p 742.00p 1405769
28/02/2011 745.50p 770.00p 745.50p 760.00p 947562
25/02/2011 745.50p 763.00p 736.00p 756.00p 577794
24/02/2011 739.00p 743.50p 729.00p 740.00p 548282
23/02/2011 745.50p 748.00p 736.00p 740.50p 1194453
22/02/2011 765.00p 765.50p 745.50p 746.00p 1581484
21/02/2011 779.00p 782.56p 766.00p 768.50p 412870
18/02/2011 776.00p 780.00p 775.00p 780.00p 449771
17/02/2011 779.00p 782.50p 770.00p 778.00p 651342
16/02/2011 780.00p 786.00p 774.50p 778.00p 422598
15/02/2011 784.00p 786.00p 767.00p 780.00p 759908
14/02/2011 781.00p 790.50p 780.94p 783.00p 992950
11/02/2011 775.00p 779.00p 773.50p 778.00p 580866
10/02/2011 778.00p 780.00p 771.50p 778.50p 536547
09/02/2011 778.50p 780.00p 774.50p 778.50p 670810
08/02/2011 776.50p 782.50p 776.50p 779.00p 481965
07/02/2011 770.00p 779.50p 768.00p 779.00p 504221
04/02/2011 767.50p 769.50p 762.00p 768.00p 327941
03/02/2011 768.00p 769.00p 764.50p 767.50p 435017
02/02/2011 774.00p 774.50p 759.50p 769.00p 708369
01/02/2011 761.50p 774.50p 761.50p 772.50p 846862
31/01/2011 756.50p 762.00p 749.50p 760.50p 761907
28/01/2011 757.50p 764.50p 752.00p 760.50p 1004404
27/01/2011 759.50p 763.50p 756.00p 759.50p 722784
26/01/2011 752.50p 768.00p 750.50p 760.00p 741519
25/01/2011 748.00p 754.00p 746.00p 750.50p 452126
24/01/2011 740.00p 749.50p 737.00p 747.00p 369971
21/01/2011 742.50p 744.50p 736.00p 740.00p 664293
20/01/2011 754.00p 756.00p 740.00p 740.00p 610310
19/01/2011 775.00p 776.00p 755.00p 755.00p 650107
18/01/2011 764.00p 775.50p 764.00p 775.00p 417606
17/01/2011 765.50p 768.00p 758.00p 766.50p 413655
14/01/2011 769.00p 770.50p 757.00p 765.00p 427784
13/01/2011 771.50p 774.00p 761.50p 768.00p 387677
12/01/2011 770.50p 773.00p 768.50p 770.00p 556852
11/01/2011 778.00p 778.00p 765.00p 770.50p 625297
10/01/2011 753.50p 758.50p 746.00p 757.00p 785182
07/01/2011 744.50p 753.50p 742.50p 752.00p 486040
06/01/2011 744.00p 751.50p 742.50p 745.00p 537369
05/01/2011 729.00p 745.50p 722.50p 745.50p 1576510
04/01/2011 724.00p 731.50p 715.50p 731.50p 836820
31/12/2010 732.00p 733.50p 719.00p 719.00p 170320
30/12/2010 732.00p 735.00p 727.50p 730.00p 140469
29/12/2010 740.00p 740.00p 730.42p 732.50p 228513
24/12/2010 734.50p 740.08p 733.50p 736.50p 32516
23/12/2010 738.50p 739.00p 733.00p 736.00p 140624
22/12/2010 735.00p 741.50p 732.00p 738.00p 431771
21/12/2010 732.00p 736.00p 728.00p 736.00p 471672
20/12/2010 726.00p 733.00p 723.00p 728.00p 541398
17/12/2010 725.50p 725.50p 719.00p 723.50p 906970
16/12/2010 717.50p 725.50p 712.50p 722.00p 1169997
15/12/2010 714.50p 717.50p 709.50p 712.50p 749161
14/12/2010 707.00p 722.50p 701.00p 711.50p 1627573
13/12/2010 713.50p 714.00p 702.50p 707.50p 673259
10/12/2010 714.00p 721.00p 709.50p 710.00p 749096
09/12/2010 718.50p 727.06p 717.00p 718.00p 872762
08/12/2010 720.50p 729.00p 720.50p 724.50p 463848
07/12/2010 730.50p 736.00p 722.00p 724.50p 798991
06/12/2010 724.50p 732.00p 723.00p 728.00p 448858
03/12/2010 725.00p 729.50p 719.50p 722.00p 726134
02/12/2010 714.00p 728.00p 711.50p 728.00p 940986
01/12/2010 708.00p 716.50p 707.00p 715.50p 717972
30/11/2010 715.00p 719.00p 700.50p 701.50p 1109139
29/11/2010 725.50p 729.00p 715.00p 715.00p 713107
26/11/2010 714.50p 723.50p 712.50p 723.00p 688614
25/11/2010 715.50p 718.50p 712.00p 715.50p 174005
24/11/2010 703.50p 718.00p 700.23p 716.00p 633881
23/11/2010 710.50p 710.50p 703.00p 703.50p 589610
22/11/2010 726.50p 729.50p 710.00p 711.00p 808100
19/11/2010 722.50p 725.00p 715.00p 721.00p 432577
18/11/2010 718.00p 725.50p 718.00p 723.00p 716068
17/11/2010 718.50p 721.00p 711.00p 717.50p 581738
16/11/2010 723.00p 724.50p 715.50p 719.00p 1157372
15/11/2010 713.50p 724.50p 711.16p 724.00p 472092
12/11/2010 718.50p 721.50p 712.50p 716.00p 805367
11/11/2010 731.50p 731.50p 719.50p 721.50p 879952
10/11/2010 727.50p 734.00p 725.00p 729.50p 1425203
09/11/2010 727.50p 735.00p 727.50p 733.50p 1596546
08/11/2010 729.50p 737.50p 729.50p 731.00p 536769
05/11/2010 733.50p 738.00p 727.50p 730.00p 672520
04/11/2010 740.00p 741.50p 732.50p 733.50p 840193
03/11/2010 743.50p 751.50p 740.00p 741.00p 718429
02/11/2010 741.50p 751.00p 741.50p 745.00p 485847
01/11/2010 741.50p 749.50p 741.00p 743.00p 565089
29/10/2010 741.50p 743.50p 734.50p 739.00p 926105
28/10/2010 746.00p 753.00p 741.50p 744.00p 556713
27/10/2010 747.50p 751.50p 743.00p 746.00p 583391
26/10/2010 754.00p 755.50p 747.50p 751.50p 1017882
25/10/2010 760.00p 764.50p 753.50p 753.50p 903935
22/10/2010 767.00p 767.00p 751.00p 756.50p 920779
21/10/2010 762.50p 773.00p 755.50p 769.00p 725436
20/10/2010 761.00p 762.00p 753.50p 762.00p 562216
19/10/2010 783.50p 783.50p 760.00p 760.50p 809155
18/10/2010 769.50p 772.00p 764.00p 772.00p 361175
15/10/2010 782.50p 782.50p 763.50p 768.00p 531644
14/10/2010 776.00p 784.00p 775.50p 777.00p 443957
13/10/2010 770.00p 782.00p 764.00p 776.50p 607329
12/10/2010 759.50p 768.50p 755.00p 767.00p 515908
11/10/2010 764.00p 767.00p 758.69p 763.50p 240662
08/10/2010 756.50p 761.50p 753.50p 761.00p 457329
07/10/2010 770.50p 770.50p 751.00p 759.00p 1070837
06/10/2010 760.00p 768.50p 759.50p 768.50p 724278
05/10/2010 755.00p 759.50p 745.50p 758.00p 997479
04/10/2010 761.00p 761.00p 749.00p 752.50p 501882
01/10/2010 764.00p 767.00p 756.50p 760.00p 983796
30/09/2010 765.00p 769.00p 757.00p 759.00p 779994
29/09/2010 765.50p 771.00p 761.00p 767.00p 452217
28/09/2010 761.00p 763.50p 749.00p 763.50p 563732
27/09/2010 775.50p 775.50p 760.00p 760.50p 433114
24/09/2010 758.50p 773.50p 754.50p 771.50p 572256
23/09/2010 769.00p 769.00p 752.50p 758.00p 1238339
22/09/2010 775.00p 776.00p 759.00p 765.50p 896406
21/09/2010 764.50p 774.00p 761.50p 771.00p 1108477
20/09/2010 749.50p 764.00p 749.50p 762.50p 551373
17/09/2010 753.00p 762.50p 745.00p 748.00p 1066397
16/09/2010 756.00p 757.50p 748.12p 749.50p 515589
15/09/2010 759.00p 760.00p 751.11p 754.50p 1061672
14/09/2010 751.00p 759.00p 750.00p 757.00p 731303
13/09/2010 748.50p 752.00p 737.50p 749.50p 803762
10/09/2010 754.50p 761.50p 747.38p 754.00p 537066
09/09/2010 748.00p 755.50p 743.50p 754.50p 743113
08/09/2010 746.50p 749.50p 736.00p 747.50p 525975

*Close Price adjusted for both dividends and splits