Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2010 748.00p 749.00p 740.00p 746.00p 569984
06/09/2010 762.00p 762.00p 738.00p 747.50p 837715
03/09/2010 749.50p 764.00p 745.00p 758.00p 1035715
02/09/2010 735.50p 746.50p 731.50p 746.00p 2029596
01/09/2010 718.00p 737.07p 709.00p 737.00p 1461594
31/08/2010 701.00p 724.50p 700.00p 711.00p 1546050
27/08/2010 685.50p 703.50p 683.50p 702.00p 880606
26/08/2010 683.00p 697.00p 680.50p 685.00p 671376
25/08/2010 681.00p 683.00p 675.50p 682.00p 787048
24/08/2010 677.50p 682.00p 671.50p 679.00p 586362
23/08/2010 684.50p 687.77p 677.50p 681.00p 507091
20/08/2010 688.50p 693.00p 680.50p 682.00p 613781
19/08/2010 699.50p 707.00p 684.00p 691.50p 773308
18/08/2010 696.50p 701.00p 695.00p 699.00p 532809
17/08/2010 689.00p 700.50p 689.00p 699.50p 465463
16/08/2010 691.00p 692.00p 682.50p 688.00p 435843
13/08/2010 696.00p 706.00p 685.50p 688.50p 697557
12/08/2010 684.00p 691.00p 680.50p 688.50p 943085
11/08/2010 683.50p 688.50p 682.00p 683.00p 585094
10/08/2010 684.50p 689.50p 680.50p 688.50p 772069
09/08/2010 690.00p 692.50p 681.93p 684.50p 1644294
06/08/2010 699.50p 707.50p 685.00p 688.50p 448577
05/08/2010 698.00p 710.00p 698.00p 701.50p 663573
04/08/2010 694.00p 704.00p 689.00p 700.50p 511486
03/08/2010 692.00p 701.50p 687.00p 697.00p 943479
02/08/2010 695.00p 701.00p 688.00p 693.00p 970050
30/07/2010 701.50p 704.50p 690.00p 690.00p 748443
29/07/2010 703.50p 708.00p 699.00p 703.50p 630584
28/07/2010 720.00p 721.50p 702.50p 705.00p 646849
27/07/2010 732.50p 732.50p 714.50p 716.50p 587485
26/07/2010 729.50p 738.00p 721.50p 727.50p 485972
23/07/2010 723.50p 727.00p 714.50p 726.50p 744418
22/07/2010 703.50p 726.50p 701.00p 723.50p 638212
21/07/2010 697.00p 707.00p 697.00p 703.00p 425275
20/07/2010 698.50p 699.50p 685.00p 694.00p 562877
19/07/2010 705.50p 706.00p 694.00p 697.50p 634915
16/07/2010 714.00p 718.50p 704.50p 706.00p 1422918
15/07/2010 712.00p 715.00p 709.00p 714.50p 681144
14/07/2010 712.00p 714.00p 707.00p 714.00p 497458
13/07/2010 688.50p 708.00p 688.50p 708.00p 552464
12/07/2010 691.00p 694.50p 684.00p 690.00p 395356
09/07/2010 694.00p 694.00p 681.50p 689.50p 1058871
08/07/2010 681.00p 691.00p 679.00p 691.00p 697386
07/07/2010 666.50p 675.50p 660.50p 674.50p 618142
06/07/2010 660.50p 669.50p 659.50p 669.00p 606643
05/07/2010 665.50p 667.00p 658.00p 658.00p 477239
02/07/2010 669.00p 669.50p 658.00p 664.00p 661637
01/07/2010 666.50p 671.50p 660.00p 661.50p 1236454
30/06/2010 673.50p 677.50p 671.50p 673.50p 972087
29/06/2010 681.00p 685.50p 672.00p 674.00p 561049
28/06/2010 693.00p 694.50p 685.00p 689.00p 531735
25/06/2010 700.50p 705.50p 689.00p 689.50p 860412
24/06/2010 715.50p 715.50p 700.50p 701.50p 910721
23/06/2010 721.00p 730.00p 715.00p 715.00p 888334
22/06/2010 740.00p 745.00p 727.00p 729.00p 1255171
21/06/2010 753.00p 758.00p 744.50p 746.50p 550520
18/06/2010 743.50p 748.50p 740.00p 745.00p 988394
17/06/2010 745.50p 749.00p 739.50p 740.50p 609384
16/06/2010 747.00p 748.50p 738.50p 745.00p 734737
15/06/2010 729.00p 743.50p 729.00p 742.00p 1205610
14/06/2010 730.50p 732.50p 727.00p 731.00p 296589
11/06/2010 733.50p 733.50p 719.50p 724.00p 652601
10/06/2010 711.50p 731.52p 711.50p 730.00p 1238888
09/06/2010 713.50p 716.93p 708.31p 716.50p 875989
08/06/2010 710.50p 715.50p 705.00p 709.00p 501466
07/06/2010 709.00p 714.50p 700.00p 710.00p 1031429
04/06/2010 719.00p 724.50p 708.50p 714.50p 916672
03/06/2010 725.50p 726.00p 713.50p 716.00p 1537935
02/06/2010 726.00p 726.00p 710.61p 714.50p 1624748
01/06/2010 716.00p 730.00p 711.50p 726.00p 1849438
28/05/2010 718.00p 722.50p 713.00p 716.50p 1568476
27/05/2010 717.50p 718.00p 708.50p 716.00p 1608959
26/05/2010 711.50p 718.50p 703.50p 711.50p 1179743
25/05/2010 699.50p 710.00p 694.00p 702.00p 1256235
24/05/2010 718.00p 719.00p 707.00p 712.50p 628219
21/05/2010 718.00p 720.00p 705.00p 714.00p 1349940
20/05/2010 733.50p 738.50p 714.00p 721.00p 798314
19/05/2010 735.00p 741.00p 728.00p 731.50p 1421772
18/05/2010 749.00p 752.50p 742.00p 746.00p 906829
17/05/2010 742.00p 749.50p 739.50p 742.50p 777739
14/05/2010 756.00p 757.50p 742.50p 746.00p 907508
13/05/2010 757.50p 772.50p 750.00p 756.50p 820907
12/05/2010 731.00p 756.50p 731.00p 754.00p 844998
11/05/2010 726.00p 736.00p 724.50p 734.50p 776151
10/05/2010 717.00p 738.50p 715.50p 735.00p 1387301
07/05/2010 729.50p 734.50p 707.50p 716.00p 1570919
06/05/2010 731.50p 742.50p 725.50p 734.00p 1328846
05/05/2010 747.50p 747.50p 733.50p 734.50p 902382
04/05/2010 767.50p 770.00p 755.00p 760.00p 1207688
30/04/2010 771.00p 774.00p 763.00p 764.00p 1099834
29/04/2010 745.00p 784.50p 744.00p 769.00p 1507025
28/04/2010 748.50p 751.50p 729.50p 745.50p 2903762
27/04/2010 769.00p 773.00p 753.50p 753.50p 960581
26/04/2010 767.50p 772.00p 765.00p 769.00p 1458033
23/04/2010 769.50p 772.50p 759.50p 762.00p 2438232
22/04/2010 765.00p 776.50p 762.00p 768.00p 1028651
21/04/2010 762.50p 768.00p 755.00p 765.50p 1490882
20/04/2010 759.00p 768.00p 756.00p 765.50p 761643
19/04/2010 756.00p 758.50p 755.50p 756.00p 418040
16/04/2010 759.50p 765.50p 758.50p 760.00p 1080979
15/04/2010 762.50p 765.50p 758.50p 763.50p 607146
14/04/2010 761.50p 764.00p 757.00p 762.00p 617330
13/04/2010 757.50p 763.04p 755.50p 759.00p 1345038
12/04/2010 755.00p 762.00p 750.00p 758.00p 622604
09/04/2010 750.50p 754.00p 748.00p 753.50p 654687
08/04/2010 741.50p 747.00p 734.50p 745.50p 515149
07/04/2010 745.00p 749.50p 741.00p 744.00p 672649
06/04/2010 740.00p 744.00p 734.50p 743.50p 704606
01/04/2010 731.50p 740.00p 725.75p 740.00p 1317438
31/03/2010 730.00p 732.50p 717.00p 721.00p 1026589
30/03/2010 733.50p 733.50p 728.00p 729.00p 933895
29/03/2010 735.00p 737.00p 728.50p 730.00p 579364
26/03/2010 741.00p 741.00p 731.50p 733.50p 539812
25/03/2010 735.50p 743.50p 735.50p 740.00p 492787
24/03/2010 738.00p 739.50p 732.50p 736.50p 718684
23/03/2010 733.00p 738.00p 730.50p 735.00p 524937
22/03/2010 734.00p 735.50p 725.50p 734.50p 597508
19/03/2010 730.00p 738.18p 727.50p 736.50p 1562688
18/03/2010 725.50p 734.00p 725.50p 730.00p 782200
17/03/2010 729.50p 732.00p 725.50p 728.50p 1171263
16/03/2010 722.00p 730.00p 722.00p 726.00p 1035475
15/03/2010 719.00p 723.50p 716.00p 721.00p 993855
12/03/2010 708.50p 718.00p 707.00p 717.50p 582880
11/03/2010 706.00p 711.50p 703.50p 708.00p 716711
10/03/2010 711.50p 715.50p 705.50p 707.50p 723180
09/03/2010 705.50p 714.21p 703.00p 713.00p 904282
08/03/2010 701.50p 710.00p 701.50p 705.00p 776006
05/03/2010 695.00p 699.00p 689.50p 695.50p 691411
04/03/2010 696.00p 703.00p 690.00p 695.00p 1142223
03/03/2010 697.00p 701.50p 691.50p 699.50p 589040
02/03/2010 698.50p 703.00p 693.00p 698.50p 668109
01/03/2010 686.50p 696.50p 685.50p 696.50p 880872
26/02/2010 672.50p 682.50p 671.50p 680.50p 1393282
25/02/2010 673.00p 678.50p 665.50p 668.50p 895869
24/02/2010 678.50p 680.00p 673.50p 676.50p 1723697
23/02/2010 679.50p 681.00p 669.00p 675.50p 2571365
22/02/2010 662.00p 695.00p 660.00p 678.00p 3506217
19/02/2010 637.00p 654.50p 636.00p 653.00p 1403881
18/02/2010 635.00p 640.00p 635.00p 639.50p 556667
17/02/2010 634.50p 638.00p 631.00p 635.50p 1112210
16/02/2010 631.00p 632.00p 624.00p 629.00p 976538
15/02/2010 630.50p 632.00p 628.00p 628.50p 567087
12/02/2010 634.50p 635.00p 624.50p 629.00p 909302
11/02/2010 629.00p 634.50p 626.50p 630.50p 1283028
10/02/2010 628.00p 631.00p 623.00p 627.00p 735642
09/02/2010 626.00p 627.00p 620.00p 625.50p 824656
08/02/2010 626.50p 629.50p 622.00p 627.50p 519148
05/02/2010 620.00p 626.50p 617.50p 625.00p 1147795
04/02/2010 634.50p 636.50p 620.00p 623.00p 936682
03/02/2010 629.00p 635.00p 624.50p 632.50p 731688
02/02/2010 622.50p 631.50p 619.00p 630.50p 758180
01/02/2010 624.00p 627.00p 620.00p 622.50p 535803
29/01/2010 620.00p 630.00p 618.00p 624.50p 1175550
28/01/2010 624.00p 624.00p 614.50p 616.50p 1428002
27/01/2010 617.50p 625.50p 614.00p 616.50p 1215334
26/01/2010 624.00p 624.50p 618.50p 623.00p 3875149
25/01/2010 616.00p 628.50p 616.00p 626.50p 760106
22/01/2010 628.00p 632.00p 621.00p 621.00p 869736
21/01/2010 634.00p 639.50p 627.50p 628.50p 1220899
20/01/2010 638.50p 639.00p 621.25p 632.00p 1515134
19/01/2010 637.00p 641.50p 631.50p 639.00p 1470792
18/01/2010 642.50p 644.00p 638.50p 639.50p 445207
15/01/2010 646.00p 657.00p 639.00p 640.50p 1423995
14/01/2010 661.00p 662.00p 645.50p 646.50p 1128852
13/01/2010 655.50p 667.00p 655.50p 664.50p 505787
12/01/2010 673.00p 673.00p 654.00p 658.50p 422377
11/01/2010 666.50p 675.00p 665.00p 674.00p 645893
08/01/2010 662.00p 666.00p 658.50p 663.50p 703007
07/01/2010 658.50p 663.50p 657.00p 663.00p 662994
06/01/2010 662.50p 666.50p 658.00p 660.00p 558531
05/01/2010 673.00p 673.50p 662.50p 663.00p 923298
04/01/2010 671.50p 674.00p 665.00p 672.50p 465876
31/12/2009 668.00p 675.00p 668.00p 675.00p 180345
30/12/2009 666.50p 671.50p 666.00p 668.00p 228968
29/12/2009 667.00p 673.50p 663.00p 669.00p 263515
24/12/2009 662.50p 667.00p 658.23p 662.50p 42024
23/12/2009 660.00p 664.50p 657.50p 661.50p 461240
22/12/2009 655.50p 658.00p 651.50p 656.50p 823256
21/12/2009 648.00p 658.00p 646.50p 652.00p 581667
18/12/2009 653.00p 659.00p 646.50p 647.50p 1229250
17/12/2009 655.50p 661.90p 651.00p 652.50p 811803
16/12/2009 654.00p 662.00p 653.00p 660.50p 1213718
15/12/2009 655.00p 665.00p 651.50p 655.00p 1067309
14/12/2009 663.00p 668.50p 651.00p 653.50p 1394239
11/12/2009 647.00p 661.50p 647.00p 657.00p 844338
10/12/2009 636.50p 648.00p 636.50p 647.00p 565710
09/12/2009 642.50p 646.00p 631.00p 636.00p 1255403
08/12/2009 650.00p 652.00p 635.93p 642.50p 837162
07/12/2009 640.50p 655.50p 639.00p 651.50p 1167462
04/12/2009 644.00p 646.50p 631.00p 640.00p 1359777
03/12/2009 640.50p 645.00p 638.50p 641.50p 940480
02/12/2009 629.00p 639.00p 629.00p 635.00p 532088
01/12/2009 627.00p 632.50p 623.50p 630.00p 991821
30/11/2009 627.50p 632.00p 623.88p 624.00p 1372485
27/11/2009 619.50p 629.07p 616.50p 625.50p 622964
26/11/2009 632.00p 632.50p 621.00p 624.00p 715912
25/11/2009 637.00p 637.00p 626.00p 631.00p 1039924
24/11/2009 635.50p 644.50p 629.50p 632.00p 1899947
23/11/2009 648.50p 650.50p 637.50p 637.50p 695272
20/11/2009 645.50p 656.00p 643.00p 645.00p 1327868

*Close Price adjusted for both dividends and splits