Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2014 1,663.00p 1,671.00p 1,645.00p 1,652.00p 639756
01/05/2014 1,687.00p 1,687.00p 1,656.00p 1,665.00p 351202
30/04/2014 1,667.00p 1,690.00p 1,667.00p 1,681.00p 727242
29/04/2014 1,653.00p 1,671.00p 1,652.00p 1,670.00p 505245
28/04/2014 1,658.00p 1,668.00p 1,642.00p 1,652.00p 570881
25/04/2014 1,646.00p 1,662.00p 1,641.00p 1,662.00p 609249
24/04/2014 1,664.00p 1,670.95p 1,636.00p 1,650.00p 516986
23/04/2014 1,621.00p 1,659.00p 1,617.00p 1,654.00p 1165387
22/04/2014 1,612.00p 1,628.00p 1,601.00p 1,616.00p 330197
17/04/2014 1,603.00p 1,610.00p 1,600.00p 1,608.00p 436506
16/04/2014 1,590.00p 1,606.00p 1,576.00p 1,602.00p 459416
15/04/2014 1,593.00p 1,608.00p 1,570.00p 1,575.00p 429121
14/04/2014 1,594.00p 1,598.54p 1,565.00p 1,592.00p 350190
11/04/2014 1,619.00p 1,630.00p 1,586.00p 1,598.00p 312268
10/04/2014 1,631.00p 1,649.00p 1,627.00p 1,630.00p 361658
09/04/2014 1,615.00p 1,644.00p 1,612.00p 1,627.00p 413315
08/04/2014 1,625.00p 1,631.00p 1,600.00p 1,612.00p 588042
07/04/2014 1,608.00p 1,625.00p 1,603.00p 1,623.00p 411492
04/04/2014 1,609.00p 1,626.40p 1,604.00p 1,619.00p 628488
03/04/2014 1,603.00p 1,615.00p 1,598.00p 1,606.00p 362192
02/04/2014 1,612.00p 1,616.00p 1,594.00p 1,598.00p 360727
01/04/2014 1,601.00p 1,611.33p 1,596.00p 1,611.00p 318816
31/03/2014 1,602.00p 1,608.00p 1,594.00p 1,596.00p 566345
28/03/2014 1,606.00p 1,620.00p 1,596.00p 1,600.00p 486053
27/03/2014 1,600.00p 1,602.00p 1,591.00p 1,596.00p 358572
26/03/2014 1,588.00p 1,605.00p 1,585.00p 1,604.00p 484595
25/03/2014 1,564.00p 1,588.00p 1,564.00p 1,585.00p 401723
24/03/2014 1,573.00p 1,581.00p 1,555.00p 1,558.00p 347066
21/03/2014 1,577.00p 1,594.00p 1,572.72p 1,576.00p 685038
20/03/2014 1,571.00p 1,577.00p 1,559.00p 1,573.00p 384808
19/03/2014 1,589.00p 1,591.00p 1,579.00p 1,579.00p 443380
18/03/2014 1,583.00p 1,594.00p 1,575.00p 1,587.00p 480710
17/03/2014 1,574.00p 1,591.00p 1,565.00p 1,584.00p 369624
14/03/2014 1,565.00p 1,571.00p 1,558.00p 1,565.00p 448824
13/03/2014 1,580.00p 1,584.00p 1,568.00p 1,570.00p 445803
12/03/2014 1,591.00p 1,599.00p 1,573.00p 1,579.00p 414193
11/03/2014 1,596.00p 1,608.00p 1,587.72p 1,599.00p 501137
10/03/2014 1,577.00p 1,610.10p 1,575.37p 1,597.00p 766228
07/03/2014 1,580.00p 1,590.00p 1,571.00p 1,574.00p 477223
06/03/2014 1,581.00p 1,584.00p 1,572.00p 1,577.00p 438817
05/03/2014 1,579.00p 1,584.00p 1,571.00p 1,576.00p 361187
04/03/2014 1,552.00p 1,589.00p 1,543.00p 1,585.00p 492037
03/03/2014 1,558.00p 1,573.00p 1,539.00p 1,543.00p 459762
28/02/2014 1,562.00p 1,579.00p 1,554.00p 1,573.00p 601901
27/02/2014 1,569.00p 1,575.00p 1,543.00p 1,569.00p 646321
26/02/2014 1,568.00p 1,593.00p 1,556.00p 1,566.00p 668274
25/02/2014 1,599.00p 1,600.00p 1,551.00p 1,569.00p 1487463
24/02/2014 1,526.00p 1,604.00p 1,502.00p 1,585.00p 1031837
21/02/2014 1,494.00p 1,496.61p 1,468.00p 1,483.00p 1056402
20/02/2014 1,479.00p 1,490.00p 1,467.00p 1,489.00p 590990
19/02/2014 1,478.00p 1,496.00p 1,478.00p 1,483.00p 577436
18/02/2014 1,470.00p 1,484.00p 1,458.00p 1,483.00p 657908
17/02/2014 1,451.00p 1,468.00p 1,448.00p 1,466.00p 446855
14/02/2014 1,433.00p 1,463.00p 1,429.00p 1,453.00p 770603
13/02/2014 1,419.00p 1,431.00p 1,412.00p 1,431.00p 809529
12/02/2014 1,425.00p 1,433.00p 1,391.00p 1,418.00p 1202069
11/02/2014 1,391.00p 1,395.00p 1,381.00p 1,391.00p 523327
10/02/2014 1,391.00p 1,394.00p 1,384.00p 1,387.00p 323553
07/02/2014 1,383.00p 1,391.00p 1,376.00p 1,388.00p 522001
06/02/2014 1,369.00p 1,382.00p 1,363.00p 1,378.00p 396758
05/02/2014 1,370.00p 1,371.00p 1,356.00p 1,367.00p 709773
04/02/2014 1,388.00p 1,391.00p 1,369.00p 1,369.00p 493319
03/02/2014 1,380.00p 1,406.00p 1,374.00p 1,391.00p 493164
31/01/2014 1,395.00p 1,399.00p 1,366.00p 1,388.00p 425314
30/01/2014 1,389.00p 1,399.00p 1,376.00p 1,399.00p 357259
29/01/2014 1,416.00p 1,417.00p 1,380.00p 1,391.00p 551163
28/01/2014 1,410.00p 1,415.00p 1,399.00p 1,409.00p 325605
27/01/2014 1,424.00p 1,426.00p 1,391.00p 1,401.00p 411826
24/01/2014 1,438.00p 1,443.00p 1,413.00p 1,419.00p 451529
23/01/2014 1,449.00p 1,460.00p 1,431.00p 1,436.00p 408460
22/01/2014 1,451.00p 1,459.20p 1,445.00p 1,446.00p 282931
21/01/2014 1,420.00p 1,451.00p 1,417.63p 1,448.00p 681489
20/01/2014 1,422.00p 1,428.00p 1,415.00p 1,425.00p 168109
17/01/2014 1,429.00p 1,439.00p 1,415.00p 1,418.00p 610954
16/01/2014 1,425.00p 1,434.00p 1,410.00p 1,425.00p 398875
15/01/2014 1,429.00p 1,438.00p 1,426.00p 1,430.00p 341531
14/01/2014 1,407.00p 1,431.00p 1,398.00p 1,426.00p 257068
13/01/2014 1,419.00p 1,425.00p 1,409.00p 1,417.00p 370892
10/01/2014 1,423.00p 1,439.00p 1,419.00p 1,422.00p 433418
09/01/2014 1,431.00p 1,435.00p 1,412.00p 1,416.00p 315339
08/01/2014 1,433.00p 1,437.00p 1,418.00p 1,426.00p 345985
07/01/2014 1,444.00p 1,450.00p 1,424.64p 1,430.00p 475911
06/01/2014 1,444.00p 1,457.28p 1,441.00p 1,445.00p 304496
03/01/2014 1,438.00p 1,454.00p 1,437.70p 1,447.00p 257210
02/01/2014 1,455.00p 1,459.00p 1,440.00p 1,442.00p 546569
31/12/2013 1,441.00p 1,458.00p 1,435.00p 1,450.00p 114704
30/12/2013 1,438.00p 1,445.00p 1,429.00p 1,435.00p 250990
27/12/2013 1,434.00p 1,443.00p 1,429.00p 1,441.00p 211885
24/12/2013 1,420.00p 1,443.00p 1,417.00p 1,429.00p 84241
23/12/2013 1,406.00p 1,423.00p 1,397.00p 1,423.00p 233648
20/12/2013 1,410.00p 1,410.00p 1,391.00p 1,402.00p 739896
19/12/2013 1,389.00p 1,420.00p 1,379.00p 1,404.00p 905721
18/12/2013 1,374.00p 1,387.00p 1,368.00p 1,379.00p 447067
17/12/2013 1,393.00p 1,393.00p 1,361.00p 1,372.00p 755458
16/12/2013 1,347.00p 1,376.00p 1,346.20p 1,373.00p 429208
13/12/2013 1,353.00p 1,363.00p 1,349.00p 1,351.00p 354225
12/12/2013 1,360.00p 1,370.00p 1,348.00p 1,359.00p 489537
11/12/2013 1,363.00p 1,384.00p 1,345.36p 1,365.00p 449685
10/12/2013 1,360.00p 1,382.00p 1,359.00p 1,376.00p 336923
09/12/2013 1,359.00p 1,368.00p 1,356.00p 1,366.00p 284619
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

*Close Price adjusted for both dividends and splits