Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2012 1,110.00p 1,121.00p 1,110.00p 1,118.00p 527689
28/09/2012 1,110.00p 1,122.00p 1,108.00p 1,109.00p 617805
27/09/2012 1,110.00p 1,112.00p 1,097.00p 1,107.00p 402255
26/09/2012 1,102.00p 1,110.00p 1,099.00p 1,105.00p 476685
25/09/2012 1,101.00p 1,112.00p 1,098.00p 1,111.00p 362967
24/09/2012 1,100.00p 1,107.49p 1,093.00p 1,098.00p 380986
21/09/2012 1,117.00p 1,119.00p 1,098.00p 1,103.00p 1054968
20/09/2012 1,109.00p 1,115.00p 1,104.00p 1,113.00p 438267
19/09/2012 1,106.00p 1,111.00p 1,098.00p 1,110.00p 603249
18/09/2012 1,082.00p 1,105.00p 1,082.00p 1,103.00p 768817
17/09/2012 1,099.00p 1,100.37p 1,078.00p 1,088.00p 905827
14/09/2012 1,100.00p 1,109.00p 1,091.00p 1,105.00p 823253
13/09/2012 1,088.00p 1,100.00p 1,076.00p 1,093.00p 584740
12/09/2012 1,090.00p 1,099.00p 1,082.00p 1,089.00p 533779
11/09/2012 1,110.00p 1,110.00p 1,089.00p 1,090.00p 610920
10/09/2012 1,111.00p 1,117.00p 1,104.00p 1,107.00p 397702
07/09/2012 1,131.00p 1,136.00p 1,113.00p 1,117.00p 673891
06/09/2012 1,130.00p 1,138.00p 1,123.00p 1,132.00p 726096
05/09/2012 1,115.00p 1,123.00p 1,112.00p 1,123.00p 513888
04/09/2012 1,133.00p 1,133.00p 1,109.00p 1,114.00p 362170
03/09/2012 1,125.00p 1,131.00p 1,120.00p 1,129.00p 366323
31/08/2012 1,116.00p 1,133.00p 1,113.00p 1,124.00p 730871
30/08/2012 1,113.00p 1,122.58p 1,108.00p 1,116.00p 482656
29/08/2012 1,106.00p 1,115.33p 1,099.00p 1,115.00p 437931
28/08/2012 1,089.00p 1,107.00p 1,083.00p 1,104.00p 712350
24/08/2012 1,105.00p 1,114.00p 1,102.00p 1,111.00p 440817
23/08/2012 1,106.00p 1,109.00p 1,098.80p 1,103.00p 587328
22/08/2012 1,106.00p 1,107.00p 1,086.00p 1,095.00p 629357
21/08/2012 1,108.00p 1,115.10p 1,101.00p 1,112.00p 638361
20/08/2012 1,110.00p 1,119.00p 1,102.00p 1,108.00p 575081
17/08/2012 1,103.00p 1,112.11p 1,098.00p 1,112.00p 1104976
16/08/2012 1,113.00p 1,113.00p 1,092.00p 1,097.00p 696823
15/08/2012 1,114.00p 1,114.00p 1,107.00p 1,110.00p 746248
14/08/2012 1,116.00p 1,121.08p 1,110.00p 1,113.00p 576363
13/08/2012 1,117.00p 1,117.00p 1,099.00p 1,110.00p 747903
10/08/2012 1,125.00p 1,147.00p 1,105.00p 1,113.00p 1075028
09/08/2012 1,153.00p 1,168.00p 1,144.00p 1,167.00p 608134
08/08/2012 1,132.00p 1,154.00p 1,127.00p 1,147.00p 514213
07/08/2012 1,144.00p 1,151.00p 1,130.00p 1,136.00p 644409
06/08/2012 1,145.00p 1,157.79p 1,138.00p 1,147.00p 525857
03/08/2012 1,124.00p 1,151.00p 1,120.40p 1,146.00p 456248
02/08/2012 1,133.00p 1,139.00p 1,114.00p 1,120.00p 629661
01/08/2012 1,114.00p 1,138.00p 1,112.00p 1,135.00p 388735
31/07/2012 1,121.00p 1,131.00p 1,114.00p 1,114.00p 720324
30/07/2012 1,117.00p 1,126.00p 1,116.00p 1,124.00p 291296
27/07/2012 1,115.00p 1,119.00p 1,102.00p 1,113.00p 463773
26/07/2012 1,100.00p 1,109.00p 1,088.00p 1,109.00p 475541
25/07/2012 1,084.00p 1,099.00p 1,080.00p 1,098.00p 470585
24/07/2012 1,081.00p 1,087.00p 1,080.00p 1,084.00p 596560
23/07/2012 1,090.00p 1,099.00p 1,079.00p 1,079.00p 467679
20/07/2012 1,105.00p 1,118.00p 1,100.96p 1,106.00p 793452
19/07/2012 1,089.00p 1,106.00p 1,089.00p 1,106.00p 585257
18/07/2012 1,084.00p 1,090.00p 1,073.00p 1,088.00p 539649
17/07/2012 1,082.00p 1,084.00p 1,075.00p 1,081.00p 442866
16/07/2012 1,078.00p 1,085.00p 1,071.00p 1,083.00p 395949
13/07/2012 1,071.00p 1,079.00p 1,063.00p 1,074.00p 442190
12/07/2012 1,067.00p 1,074.00p 1,062.00p 1,066.00p 355244
11/07/2012 1,066.00p 1,074.00p 1,063.00p 1,070.00p 473674
10/07/2012 1,064.00p 1,074.00p 1,060.00p 1,073.00p 449727
09/07/2012 1,065.00p 1,069.00p 1,059.00p 1,062.00p 362996
06/07/2012 1,072.00p 1,072.00p 1,058.00p 1,063.00p 524942
05/07/2012 1,070.00p 1,079.00p 1,065.00p 1,069.00p 926362
04/07/2012 1,066.00p 1,078.00p 1,065.00p 1,073.00p 370296
03/07/2012 1,054.00p 1,072.00p 1,054.00p 1,069.00p 612021
02/07/2012 1,047.00p 1,062.00p 1,044.00p 1,055.00p 719309
29/06/2012 1,042.00p 1,052.17p 1,038.00p 1,043.00p 944455
28/06/2012 1,037.00p 1,037.00p 1,016.00p 1,030.00p 750424
27/06/2012 1,020.00p 1,037.00p 1,007.60p 1,035.00p 650579
26/06/2012 1,025.00p 1,025.00p 1,008.00p 1,020.00p 696104
25/06/2012 1,036.00p 1,036.00p 1,016.00p 1,022.00p 1341395
22/06/2012 1,046.00p 1,046.00p 1,027.00p 1,035.00p 413136
21/06/2012 1,049.00p 1,055.00p 1,043.00p 1,049.00p 693022
20/06/2012 1,046.00p 1,056.00p 1,034.00p 1,053.00p 529438
19/06/2012 1,030.00p 1,050.00p 1,030.00p 1,045.00p 385186
18/06/2012 1,028.00p 1,033.00p 1,015.00p 1,029.00p 365565
15/06/2012 1,038.00p 1,038.00p 1,016.39p 1,017.00p 1588030
14/06/2012 1,037.00p 1,047.00p 1,026.00p 1,035.00p 593613
13/06/2012 1,045.00p 1,046.00p 1,026.00p 1,042.00p 612290
12/06/2012 1,043.00p 1,052.00p 1,029.00p 1,044.00p 587387
11/06/2012 1,051.00p 1,054.80p 1,040.00p 1,043.00p 448787
08/06/2012 1,028.00p 1,043.00p 1,024.00p 1,040.00p 581741
07/06/2012 1,013.00p 1,037.00p 1,008.00p 1,033.00p 650057
06/06/2012 1,002.00p 1,023.00p 995.00p 1,007.00p 1391208
01/06/2012 1,034.00p 1,034.00p 993.50p 999.50p 937667
31/05/2012 1,021.00p 1,032.12p 1,015.55p 1,023.00p 1132114
30/05/2012 1,029.00p 1,029.00p 1,017.00p 1,018.00p 457604
29/05/2012 1,024.00p 1,037.00p 1,021.20p 1,031.00p 738440
28/05/2012 1,016.00p 1,025.00p 1,010.97p 1,017.00p 354106
25/05/2012 1,007.00p 1,015.00p 998.50p 1,006.00p 424158
24/05/2012 1,005.00p 1,009.00p 997.50p 1,002.00p 593576
23/05/2012 1,003.00p 1,008.00p 995.50p 997.00p 522094
22/05/2012 1,001.00p 1,014.00p 1,001.00p 1,011.00p 510571
21/05/2012 989.50p 999.00p 987.94p 993.50p 592766
18/05/2012 1,000.00p 1,002.00p 990.00p 990.00p 846045
17/05/2012 1,018.00p 1,024.00p 1,007.00p 1,007.00p 583800
16/05/2012 1,005.00p 1,026.00p 1,000.00p 1,019.00p 629543
15/05/2012 1,020.00p 1,025.00p 1,007.00p 1,014.00p 467480
14/05/2012 1,020.00p 1,020.00p 1,005.00p 1,015.00p 324798
11/05/2012 1,004.00p 1,025.00p 999.50p 1,022.00p 480605
10/05/2012 1,010.00p 1,015.52p 999.50p 1,003.00p 924833
09/05/2012 1,019.00p 1,023.00p 996.50p 1,011.00p 947658
08/05/2012 1,036.00p 1,044.00p 1,027.00p 1,035.00p 1320705
04/05/2012 1,065.00p 1,066.00p 1,034.00p 1,040.00p 746513
03/05/2012 1,048.00p 1,070.00p 1,046.00p 1,063.00p 1014099
02/05/2012 1,056.00p 1,058.00p 1,035.00p 1,047.00p 516573
01/05/2012 1,026.00p 1,053.00p 1,026.00p 1,048.00p 610197
30/04/2012 1,035.00p 1,035.00p 1,020.00p 1,023.00p 725301
27/04/2012 1,019.00p 1,032.00p 1,019.00p 1,029.00p 401367
26/04/2012 1,024.00p 1,031.50p 1,019.00p 1,025.00p 466870
25/04/2012 1,024.00p 1,030.00p 997.00p 1,020.00p 824582
24/04/2012 1,016.00p 1,022.00p 1,011.00p 1,021.00p 541975
23/04/2012 1,029.00p 1,030.00p 1,011.00p 1,016.00p 517538
20/04/2012 1,032.00p 1,034.00p 1,022.00p 1,030.00p 609674
19/04/2012 1,024.00p 1,034.00p 1,021.00p 1,029.00p 789150
18/04/2012 1,021.00p 1,025.00p 1,008.00p 1,018.00p 883784
17/04/2012 1,007.00p 1,026.00p 1,004.00p 1,026.00p 1300692
16/04/2012 993.00p 1,010.00p 993.00p 1,007.00p 1069896
13/04/2012 998.00p 1,000.00p 992.00p 998.00p 1533566
12/04/2012 992.50p 999.00p 992.00p 999.00p 1697655
11/04/2012 991.00p 998.07p 987.99p 993.50p 971626
10/04/2012 998.50p 1,004.00p 989.50p 990.00p 1010038
05/04/2012 990.50p 1,007.00p 988.50p 1,005.00p 749515
04/04/2012 1,014.00p 1,024.00p 987.00p 990.50p 722819
03/04/2012 1,018.00p 1,025.00p 1,011.00p 1,020.00p 1059326
02/04/2012 1,004.00p 1,028.00p 1,001.00p 1,028.00p 1191270
30/03/2012 994.50p 1,008.00p 992.50p 1,004.00p 1435303
29/03/2012 1,003.00p 1,003.00p 985.36p 991.00p 1866060
28/03/2012 1,006.00p 1,021.00p 1,003.00p 1,005.00p 1291647
27/03/2012 1,011.00p 1,012.50p 999.50p 1,007.00p 991028
26/03/2012 1,001.00p 1,016.00p 996.50p 1,013.00p 954501
23/03/2012 998.00p 1,003.00p 993.50p 996.50p 1472199
22/03/2012 1,004.00p 1,012.00p 995.50p 1,001.00p 802709
21/03/2012 995.00p 1,008.00p 995.00p 1,002.00p 738596
20/03/2012 991.00p 997.89p 985.50p 995.00p 778414
19/03/2012 1,003.00p 1,003.00p 990.00p 996.00p 432950
16/03/2012 998.00p 1,008.00p 995.00p 1,002.00p 1032802
15/03/2012 997.00p 1,005.00p 991.50p 998.00p 1333134
14/03/2012 1,005.00p 1,009.00p 998.00p 999.50p 843689
13/03/2012 1,005.00p 1,005.00p 997.00p 1,000.00p 800810
12/03/2012 991.50p 1,000.00p 986.36p 999.50p 613591
09/03/2012 985.50p 993.00p 981.50p 990.00p 901872
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

*Close Price adjusted for both dividends and splits