Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Hold BP (BP.) by Jefferies
- Buy Experian (EXPN) by Jefferies
- Buy Severn Trent (SVT) by Jefferies
- Buy Coats Group (COA) by Jefferies
- Underperform Energean (ENOG) by Jefferies
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Jefferies
- Hold Sabre Insurance Group (SBRE) by Jefferies
- Buy Smith & Nephew (SN.) by Jefferies
- Buy Mitchells & Butlers (MAB) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Buy Scottish Mortgage Inv Trust (SMT) by Jefferies
- Outperform Experian (EXPN) by RBC Capital
- Buy SSP Group (SSPG) by Berenberg
- Buy LondonMetric Property (LMP) by Berenberg
- Hold Great Portland Estates (GPE) by Berenberg
- Buy Marks & Spencer Group (MKS) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Sabre Insurance Group (SBRE) by Berenberg
Bunzl (BNZL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/10/2009 | 655.00p | 659.00p | 646.50p | 652.50p | 1150305 |
| 19/10/2009 | 634.00p | 655.00p | 632.50p | 652.00p | 2000242 |
| 16/10/2009 | 636.00p | 639.00p | 631.50p | 636.00p | 1338203 |
| 15/10/2009 | 641.00p | 641.00p | 633.50p | 635.50p | 866028 |
| 14/10/2009 | 636.50p | 640.50p | 629.00p | 640.00p | 751583 |
| 13/10/2009 | 637.00p | 640.50p | 629.50p | 633.00p | 2211692 |
| 12/10/2009 | 632.00p | 638.50p | 629.00p | 633.00p | 1048547 |
| 09/10/2009 | 638.00p | 639.50p | 629.50p | 632.50p | 1584674 |
| 08/10/2009 | 635.00p | 639.00p | 626.00p | 636.50p | 1399485 |
| 07/10/2009 | 644.00p | 650.00p | 622.00p | 626.00p | 3853401 |
| 06/10/2009 | 624.50p | 636.50p | 623.50p | 635.00p | 753729 |
| 05/10/2009 | 622.50p | 626.00p | 616.50p | 621.50p | 1029801 |
| 02/10/2009 | 625.50p | 627.00p | 618.00p | 621.50p | 1023520 |
| 01/10/2009 | 631.00p | 639.50p | 627.00p | 628.00p | 873079 |
| 30/09/2009 | 637.00p | 639.50p | 631.00p | 634.50p | 1152154 |
| 29/09/2009 | 625.50p | 639.00p | 625.00p | 634.50p | 676150 |
| 28/09/2009 | 619.50p | 629.50p | 613.50p | 627.00p | 885642 |
| 25/09/2009 | 624.00p | 625.00p | 618.00p | 619.00p | 906682 |
| 24/09/2009 | 623.50p | 625.50p | 616.00p | 622.00p | 2119931 |
| 23/09/2009 | 623.00p | 628.50p | 621.00p | 628.50p | 1273056 |
| 22/09/2009 | 627.00p | 628.00p | 615.00p | 620.00p | 1695758 |
| 21/09/2009 | 620.00p | 628.00p | 618.00p | 624.00p | 1886877 |
*Close Price adjusted for both dividends and splits