Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/10/2011 767.00p 777.50p 765.00p 774.00p 1156251
10/10/2011 792.00p 793.50p 779.50p 787.00p 606278
07/10/2011 784.50p 793.00p 779.00p 785.00p 660128
06/10/2011 774.50p 788.50p 774.50p 786.00p 962939
05/10/2011 772.50p 781.50p 768.00p 777.50p 824011
04/10/2011 766.50p 768.40p 751.00p 761.50p 765589
03/10/2011 755.50p 773.50p 754.50p 772.50p 1229082
30/09/2011 784.50p 789.00p 760.00p 769.00p 914091
29/09/2011 791.50p 798.50p 784.23p 788.00p 645008
28/09/2011 790.00p 800.50p 790.00p 794.00p 709562
27/09/2011 788.00p 799.00p 775.50p 795.00p 871279
26/09/2011 759.50p 775.00p 756.00p 770.00p 1042493
23/09/2011 774.50p 779.50p 750.50p 769.00p 1241346
22/09/2011 771.00p 775.50p 763.00p 766.00p 1122521
21/09/2011 801.50p 801.50p 789.00p 789.00p 1008588
20/09/2011 778.00p 801.00p 775.00p 796.50p 1575277
19/09/2011 776.00p 786.00p 775.00p 781.50p 1159842
16/09/2011 791.50p 801.50p 780.00p 790.50p 9836555
15/09/2011 770.50p 790.00p 768.00p 787.00p 1623019
14/09/2011 762.00p 775.00p 761.50p 764.00p 1241011
13/09/2011 768.50p 775.50p 759.00p 767.50p 1302242
12/09/2011 770.50p 773.00p 759.50p 762.50p 522022
09/09/2011 794.00p 802.50p 779.00p 783.00p 1017787
08/09/2011 796.50p 806.00p 785.00p 797.00p 931331
07/09/2011 799.00p 807.50p 789.10p 800.00p 1549979
06/09/2011 774.50p 785.00p 769.50p 785.00p 635587
05/09/2011 781.50p 781.50p 765.00p 772.00p 749821
02/09/2011 797.00p 797.50p 780.00p 791.00p 1056409
01/09/2011 801.50p 817.00p 798.00p 812.50p 2172294
31/08/2011 784.50p 800.08p 781.50p 800.00p 2008470
30/08/2011 749.00p 779.00p 722.00p 779.00p 1621290
26/08/2011 723.50p 728.00p 714.50p 722.00p 614339
25/08/2011 737.00p 739.50p 719.50p 723.00p 450054
24/08/2011 728.00p 734.50p 726.00p 731.50p 750819
23/08/2011 717.50p 734.00p 717.50p 727.50p 1172654
22/08/2011 681.50p 709.50p 681.00p 703.00p 572356
19/08/2011 696.00p 696.50p 672.50p 686.00p 895262
18/08/2011 725.50p 730.50p 690.50p 696.00p 555357
17/08/2011 729.50p 736.00p 726.00p 729.50p 459974
16/08/2011 726.50p 731.50p 711.50p 731.50p 583396
15/08/2011 725.50p 737.50p 720.50p 729.00p 756922
12/08/2011 703.50p 725.00p 693.00p 723.50p 725716
11/08/2011 704.00p 704.00p 671.00p 700.50p 927592
10/08/2011 716.00p 717.00p 681.50p 688.00p 1210459
09/08/2011 676.00p 707.50p 651.00p 703.50p 992703
08/08/2011 700.50p 719.00p 676.50p 676.50p 806231
05/08/2011 696.50p 725.00p 684.50p 709.50p 750610
04/08/2011 745.00p 750.50p 704.50p 711.50p 728951
03/08/2011 741.50p 754.50p 731.50p 739.50p 792150
02/08/2011 762.00p 763.50p 744.50p 746.50p 513913
01/08/2011 775.00p 790.01p 764.00p 764.00p 583811
29/07/2011 761.50p 771.50p 758.00p 771.50p 1070720
28/07/2011 774.00p 778.00p 761.50p 765.00p 1005492
27/07/2011 788.50p 790.50p 778.50p 778.50p 794017
26/07/2011 789.00p 798.00p 787.50p 789.50p 585694
25/07/2011 780.00p 800.50p 780.00p 789.50p 937999
22/07/2011 776.50p 789.50p 773.50p 783.50p 619929
21/07/2011 780.50p 780.50p 768.50p 774.00p 427866
20/07/2011 779.00p 782.00p 768.50p 776.00p 655846
19/07/2011 770.50p 782.00p 767.00p 776.00p 451932
18/07/2011 783.50p 783.50p 768.50p 771.50p 472490
15/07/2011 783.50p 789.50p 778.00p 787.00p 466663
14/07/2011 792.00p 798.00p 784.00p 785.00p 398931
13/07/2011 779.50p 797.50p 779.50p 794.00p 494948
12/07/2011 778.00p 780.00p 768.00p 780.00p 859801
11/07/2011 791.50p 794.00p 778.50p 784.00p 600346
08/07/2011 800.00p 807.50p 793.00p 795.50p 588159
07/07/2011 797.00p 801.50p 793.00p 797.50p 470146
06/07/2011 793.00p 794.50p 789.00p 792.00p 345904
05/07/2011 790.50p 796.00p 789.50p 791.50p 590709
04/07/2011 798.00p 801.00p 788.50p 793.50p 566852
01/07/2011 782.50p 848.50p 780.50p 801.00p 1146263
30/06/2011 769.50p 781.50p 765.00p 780.00p 653415
29/06/2011 764.50p 769.50p 759.00p 767.00p 1088904
28/06/2011 761.00p 771.50p 756.00p 760.50p 574897
27/06/2011 751.00p 769.00p 751.00p 762.00p 695240
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

*Close Price adjusted for both dividends and splits