Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/12/2013 1,350.00p 1,366.00p 1,350.00p 1,362.00p 268424
05/12/2013 1,330.00p 1,355.00p 1,330.00p 1,354.00p 344208
04/12/2013 1,344.00p 1,384.00p 1,337.00p 1,340.00p 583038
03/12/2013 1,389.00p 1,398.00p 1,370.00p 1,371.00p 516977
02/12/2013 1,395.00p 1,400.00p 1,380.00p 1,391.00p 363901
29/11/2013 1,393.00p 1,403.00p 1,386.00p 1,388.00p 500963
28/11/2013 1,393.00p 1,401.00p 1,385.00p 1,393.00p 241682
27/11/2013 1,388.00p 1,400.00p 1,382.00p 1,394.00p 333637
26/11/2013 1,411.00p 1,415.00p 1,391.00p 1,396.00p 485709
25/11/2013 1,385.00p 1,406.00p 1,384.00p 1,404.00p 274678
22/11/2013 1,380.00p 1,388.00p 1,377.00p 1,384.00p 197326
21/11/2013 1,369.00p 1,383.00p 1,364.00p 1,377.00p 311050
20/11/2013 1,383.00p 1,390.00p 1,365.00p 1,376.00p 348971
19/11/2013 1,392.00p 1,399.37p 1,384.00p 1,392.00p 214095
18/11/2013 1,387.00p 1,400.00p 1,381.00p 1,399.00p 254233
15/11/2013 1,395.00p 1,401.00p 1,386.00p 1,391.00p 264240
14/11/2013 1,400.00p 1,414.00p 1,388.00p 1,396.00p 383688
13/11/2013 1,406.00p 1,412.00p 1,381.00p 1,395.00p 349437
12/11/2013 1,413.00p 1,417.00p 1,404.00p 1,409.00p 308446
11/11/2013 1,421.00p 1,433.00p 1,399.82p 1,408.00p 306339
08/11/2013 1,385.00p 1,426.00p 1,384.00p 1,414.00p 747467
07/11/2013 1,373.00p 1,393.00p 1,367.35p 1,391.00p 747677
06/11/2013 1,368.00p 1,381.00p 1,354.00p 1,374.00p 323875
05/11/2013 1,377.00p 1,380.00p 1,366.00p 1,373.00p 292390
04/11/2013 1,379.00p 1,396.00p 1,371.00p 1,373.00p 294030
01/11/2013 1,380.00p 1,380.00p 1,362.00p 1,378.00p 261410
31/10/2013 1,360.00p 1,377.00p 1,360.00p 1,377.00p 434049
30/10/2013 1,368.00p 1,384.00p 1,363.00p 1,369.00p 295932
29/10/2013 1,360.00p 1,370.00p 1,347.00p 1,367.00p 373382
28/10/2013 1,354.00p 1,369.00p 1,347.00p 1,356.00p 263418
25/10/2013 1,369.00p 1,371.00p 1,353.00p 1,357.00p 392863
24/10/2013 1,361.00p 1,375.00p 1,361.00p 1,371.00p 293394
23/10/2013 1,368.00p 1,387.00p 1,362.00p 1,366.00p 288073
22/10/2013 1,359.00p 1,373.00p 1,354.00p 1,367.00p 272121
21/10/2013 1,360.00p 1,371.00p 1,355.00p 1,361.00p 347126
18/10/2013 1,350.00p 1,358.00p 1,334.00p 1,357.00p 460523
17/10/2013 1,330.00p 1,337.00p 1,310.00p 1,334.00p 385612
16/10/2013 1,323.00p 1,331.00p 1,288.00p 1,329.00p 790737
15/10/2013 1,333.00p 1,349.28p 1,316.00p 1,330.00p 1082719
14/10/2013 1,312.00p 1,329.00p 1,301.00p 1,329.00p 456234
11/10/2013 1,319.00p 1,336.00p 1,317.00p 1,334.00p 327298
10/10/2013 1,294.00p 1,328.00p 1,294.00p 1,320.00p 792781
09/10/2013 1,300.00p 1,306.00p 1,287.00p 1,295.00p 483678
08/10/2013 1,325.00p 1,335.00p 1,304.00p 1,305.00p 363277
07/10/2013 1,320.00p 1,325.00p 1,304.00p 1,322.00p 263598
04/10/2013 1,327.00p 1,331.00p 1,319.00p 1,325.00p 448594
03/10/2013 1,327.00p 1,339.00p 1,322.38p 1,330.00p 366520
02/10/2013 1,347.00p 1,352.00p 1,328.00p 1,335.00p 326501
01/10/2013 1,342.00p 1,369.00p 1,336.00p 1,352.00p 383721
30/09/2013 1,330.00p 1,341.00p 1,330.00p 1,338.00p 336459
27/09/2013 1,357.00p 1,374.00p 1,341.00p 1,349.00p 298070
26/09/2013 1,349.00p 1,355.00p 1,342.00p 1,344.00p 184929
25/09/2013 1,355.00p 1,357.00p 1,343.00p 1,350.00p 404451
24/09/2013 1,342.00p 1,362.00p 1,342.00p 1,358.00p 339116
23/09/2013 1,352.00p 1,359.00p 1,339.00p 1,344.00p 239961
20/09/2013 1,347.00p 1,373.00p 1,347.00p 1,352.00p 522575
19/09/2013 1,360.00p 1,369.00p 1,348.00p 1,351.00p 269879
18/09/2013 1,359.00p 1,368.00p 1,347.00p 1,350.00p 285357
17/09/2013 1,372.00p 1,381.00p 1,356.00p 1,356.00p 482469
16/09/2013 1,368.00p 1,376.00p 1,364.00p 1,365.00p 420874
13/09/2013 1,341.00p 1,354.00p 1,332.00p 1,352.00p 310990
12/09/2013 1,350.00p 1,355.00p 1,333.00p 1,346.00p 364724
11/09/2013 1,356.00p 1,357.00p 1,344.00p 1,347.00p 412413
10/09/2013 1,365.00p 1,374.00p 1,352.00p 1,356.00p 465852
09/09/2013 1,364.00p 1,366.00p 1,348.00p 1,357.00p 465864
06/09/2013 1,363.00p 1,369.00p 1,349.00p 1,361.00p 351380
05/09/2013 1,372.00p 1,387.00p 1,355.00p 1,365.00p 486784
04/09/2013 1,373.00p 1,374.00p 1,351.00p 1,371.00p 352437
03/09/2013 1,376.00p 1,386.00p 1,369.00p 1,374.00p 333092
02/09/2013 1,365.00p 1,387.00p 1,361.00p 1,383.00p 230172
30/08/2013 1,374.00p 1,381.00p 1,351.00p 1,361.00p 544241
29/08/2013 1,359.00p 1,376.00p 1,344.00p 1,375.00p 412150
28/08/2013 1,377.00p 1,381.00p 1,359.00p 1,364.00p 408923
27/08/2013 1,363.00p 1,390.00p 1,340.59p 1,376.00p 511130
23/08/2013 1,348.00p 1,366.00p 1,344.00p 1,354.00p 177666
22/08/2013 1,341.00p 1,356.00p 1,341.00p 1,350.00p 234828
21/08/2013 1,362.00p 1,362.00p 1,341.00p 1,345.00p 261238
20/08/2013 1,336.00p 1,362.00p 1,326.00p 1,362.00p 381530
19/08/2013 1,334.00p 1,354.00p 1,330.00p 1,349.00p 268924
16/08/2013 1,344.00p 1,350.00p 1,327.00p 1,333.00p 426933
15/08/2013 1,375.00p 1,398.00p 1,339.00p 1,343.00p 555655
14/08/2013 1,349.00p 1,362.00p 1,346.00p 1,355.00p 227828
13/08/2013 1,355.00p 1,373.00p 1,323.00p 1,350.00p 407556
12/08/2013 1,360.00p 1,363.00p 1,339.00p 1,349.00p 310377
09/08/2013 1,349.00p 1,365.00p 1,341.00p 1,361.00p 558482
08/08/2013 1,354.00p 1,354.00p 1,340.00p 1,345.00p 426729
07/08/2013 1,367.00p 1,369.00p 1,345.00p 1,346.00p 580457
06/08/2013 1,360.00p 1,389.00p 1,360.00p 1,368.00p 681148
05/08/2013 1,377.00p 1,388.00p 1,353.00p 1,360.00p 665329
02/08/2013 1,402.00p 1,402.00p 1,373.00p 1,379.00p 530560
01/08/2013 1,410.00p 1,420.00p 1,388.00p 1,398.00p 526253
31/07/2013 1,394.00p 1,423.00p 1,394.00p 1,409.00p 487069
30/07/2013 1,387.00p 1,410.00p 1,383.00p 1,403.00p 317934
29/07/2013 1,375.00p 1,393.00p 1,374.00p 1,382.00p 232022
26/07/2013 1,384.00p 1,389.00p 1,370.00p 1,374.00p 235403
25/07/2013 1,372.00p 1,383.00p 1,359.42p 1,371.00p 256063
24/07/2013 1,375.00p 1,387.00p 1,369.00p 1,379.00p 201345
23/07/2013 1,392.00p 1,392.00p 1,371.00p 1,376.00p 296880
22/07/2013 1,390.00p 1,390.00p 1,379.00p 1,386.00p 162339
19/07/2013 1,389.00p 1,396.00p 1,376.00p 1,385.00p 399185
18/07/2013 1,377.00p 1,399.00p 1,376.00p 1,396.00p 308684
17/07/2013 1,369.00p 1,381.00p 1,362.00p 1,376.00p 230097
16/07/2013 1,387.00p 1,393.00p 1,367.00p 1,369.00p 424405
15/07/2013 1,378.00p 1,396.75p 1,376.00p 1,383.00p 279119
12/07/2013 1,378.00p 1,394.00p 1,376.00p 1,378.00p 327579
11/07/2013 1,399.00p 1,404.00p 1,375.00p 1,378.00p 496227
10/07/2013 1,373.00p 1,396.00p 1,366.00p 1,392.00p 323033
09/07/2013 1,373.00p 1,384.00p 1,365.00p 1,377.00p 444319
08/07/2013 1,380.00p 1,389.00p 1,370.00p 1,374.00p 442514
05/07/2013 1,359.00p 1,390.00p 1,351.00p 1,373.00p 678216
04/07/2013 1,335.00p 1,362.00p 1,321.00p 1,362.00p 361753
03/07/2013 1,303.00p 1,326.00p 1,303.00p 1,321.00p 449869
02/07/2013 1,312.00p 1,319.00p 1,301.00p 1,315.00p 498374
01/07/2013 1,286.00p 1,313.00p 1,280.00p 1,312.00p 446619
28/06/2013 1,284.00p 1,295.00p 1,278.00p 1,280.00p 622808
27/06/2013 1,244.00p 1,292.00p 1,240.00p 1,287.00p 547922
26/06/2013 1,251.00p 1,258.00p 1,237.00p 1,246.00p 585649
25/06/2013 1,249.00p 1,259.00p 1,239.00p 1,256.00p 444949
24/06/2013 1,258.00p 1,261.00p 1,240.00p 1,244.00p 502075
21/06/2013 1,238.00p 1,284.00p 1,233.00p 1,259.00p 1277194
20/06/2013 1,262.00p 1,279.00p 1,233.00p 1,233.00p 540391
19/06/2013 1,282.00p 1,286.00p 1,261.00p 1,279.00p 343010
18/06/2013 1,270.00p 1,302.00p 1,270.00p 1,280.00p 336529
17/06/2013 1,263.00p 1,279.00p 1,259.00p 1,271.00p 299129
14/06/2013 1,262.00p 1,263.00p 1,240.00p 1,259.00p 353053
13/06/2013 1,245.00p 1,261.00p 1,236.00p 1,259.00p 299566
12/06/2013 1,260.00p 1,275.00p 1,256.00p 1,259.00p 359252
11/06/2013 1,266.00p 1,270.00p 1,244.00p 1,257.00p 412748
10/06/2013 1,255.00p 1,276.00p 1,246.00p 1,270.00p 408560
07/06/2013 1,238.00p 1,253.00p 1,231.00p 1,253.00p 387508
06/06/2013 1,259.00p 1,271.00p 1,233.00p 1,233.00p 314269
05/06/2013 1,275.00p 1,283.00p 1,259.00p 1,259.00p 374083
04/06/2013 1,288.00p 1,288.00p 1,273.00p 1,279.00p 328931
03/06/2013 1,279.00p 1,289.00p 1,273.00p 1,283.00p 433194
31/05/2013 1,294.00p 1,297.00p 1,275.00p 1,284.00p 600424
30/05/2013 1,299.00p 1,306.00p 1,291.00p 1,297.00p 455887
29/05/2013 1,322.00p 1,325.00p 1,300.00p 1,302.00p 431317
28/05/2013 1,320.00p 1,340.05p 1,308.00p 1,325.00p 336608
24/05/2013 1,315.00p 1,320.00p 1,299.00p 1,308.00p 327494
23/05/2013 1,318.00p 1,326.00p 1,303.00p 1,309.00p 443678
22/05/2013 1,339.00p 1,349.00p 1,307.00p 1,331.00p 625662
21/05/2013 1,336.00p 1,346.17p 1,329.00p 1,342.00p 495973
20/05/2013 1,322.00p 1,336.00p 1,319.00p 1,336.00p 184555
17/05/2013 1,321.00p 1,323.00p 1,310.00p 1,323.00p 294403
16/05/2013 1,333.00p 1,337.00p 1,314.00p 1,322.00p 288545
15/05/2013 1,315.00p 1,334.00p 1,315.00p 1,329.00p 357876
14/05/2013 1,312.00p 1,323.00p 1,303.00p 1,319.00p 484976
13/05/2013 1,291.00p 1,308.00p 1,286.93p 1,304.00p 387046
10/05/2013 1,281.00p 1,292.00p 1,279.00p 1,288.00p 336239
09/05/2013 1,274.00p 1,286.00p 1,266.00p 1,283.00p 255932
08/05/2013 1,269.00p 1,280.00p 1,265.00p 1,278.00p 593673
07/05/2013 1,268.00p 1,285.00p 1,266.00p 1,274.00p 644016
03/05/2013 1,288.00p 1,294.00p 1,267.00p 1,291.00p 651287
02/05/2013 1,285.00p 1,294.00p 1,272.00p 1,292.00p 437229
01/05/2013 1,294.00p 1,294.00p 1,262.00p 1,291.00p 457127
30/04/2013 1,274.00p 1,288.00p 1,270.00p 1,279.00p 603977
29/04/2013 1,265.00p 1,275.00p 1,262.00p 1,274.00p 715482
26/04/2013 1,248.00p 1,266.00p 1,248.00p 1,266.00p 365692
25/04/2013 1,252.00p 1,262.00p 1,243.00p 1,251.00p 391192
24/04/2013 1,275.00p 1,278.00p 1,252.00p 1,255.00p 445647
23/04/2013 1,246.00p 1,278.00p 1,244.00p 1,278.00p 362984
22/04/2013 1,258.00p 1,261.25p 1,242.00p 1,247.00p 276045
19/04/2013 1,260.00p 1,260.00p 1,242.00p 1,256.00p 503372
18/04/2013 1,272.00p 1,277.00p 1,255.00p 1,255.00p 442377
17/04/2013 1,282.00p 1,286.00p 1,262.00p 1,267.00p 610016
16/04/2013 1,278.00p 1,284.00p 1,260.00p 1,271.00p 583672
15/04/2013 1,285.00p 1,295.00p 1,277.00p 1,284.00p 588580
12/04/2013 1,297.00p 1,297.00p 1,277.00p 1,292.00p 451937
11/04/2013 1,289.00p 1,298.00p 1,284.00p 1,297.00p 410582
10/04/2013 1,270.00p 1,292.00p 1,270.00p 1,290.00p 428278
09/04/2013 1,288.00p 1,291.75p 1,268.00p 1,274.00p 485591
08/04/2013 1,280.00p 1,292.00p 1,272.00p 1,290.00p 615753
05/04/2013 1,280.00p 1,280.00p 1,257.00p 1,272.00p 737514
04/04/2013 1,309.00p 1,309.00p 1,274.00p 1,277.00p 514988
03/04/2013 1,303.00p 1,316.00p 1,301.00p 1,305.00p 467094
02/04/2013 1,294.00p 1,314.00p 1,294.00p 1,310.00p 654554
28/03/2013 1,286.00p 1,297.00p 1,284.00p 1,295.00p 912460
27/03/2013 1,294.00p 1,294.00p 1,271.00p 1,289.00p 990103
26/03/2013 1,294.00p 1,300.00p 1,285.60p 1,289.00p 937740
25/03/2013 1,295.00p 1,302.00p 1,287.00p 1,290.00p 433484
22/03/2013 1,290.00p 1,296.00p 1,284.00p 1,288.00p 1194832
21/03/2013 1,302.00p 1,306.00p 1,284.00p 1,292.00p 618723
20/03/2013 1,318.00p 1,320.00p 1,303.00p 1,306.00p 646855
19/03/2013 1,305.00p 1,320.00p 1,303.25p 1,312.00p 632394
18/03/2013 1,282.00p 1,310.00p 1,275.00p 1,309.00p 498250
15/03/2013 1,304.00p 1,310.00p 1,295.00p 1,298.00p 923440
14/03/2013 1,303.00p 1,307.00p 1,295.00p 1,300.00p 755623
13/03/2013 1,295.00p 1,308.00p 1,291.00p 1,303.00p 693437
12/03/2013 1,301.00p 1,305.00p 1,286.00p 1,299.00p 722172
11/03/2013 1,309.00p 1,310.92p 1,298.00p 1,304.00p 745042
08/03/2013 1,313.00p 1,317.00p 1,301.00p 1,306.00p 664394
07/03/2013 1,312.00p 1,321.00p 1,311.00p 1,312.00p 738773
06/03/2013 1,322.00p 1,328.00p 1,309.00p 1,312.00p 677217
05/03/2013 1,313.00p 1,323.00p 1,301.00p 1,320.00p 765463
04/03/2013 1,301.00p 1,321.00p 1,293.37p 1,310.00p 990736
01/03/2013 1,259.00p 1,288.00p 1,259.00p 1,286.00p 499144
28/02/2013 1,247.00p 1,264.00p 1,237.25p 1,261.00p 787895
27/02/2013 1,224.00p 1,243.00p 1,220.00p 1,240.00p 969812
26/02/2013 1,214.00p 1,225.00p 1,199.57p 1,221.00p 795571
25/02/2013 1,215.00p 1,251.00p 1,211.00p 1,225.00p 701653

*Close Price adjusted for both dividends and splits