Bunzl (BNZL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2011 850.50p 858.50p 845.50p 849.50p 2104902
13/12/2011 839.00p 858.00p 834.50p 855.00p 1492987
12/12/2011 842.50p 843.50p 832.50p 840.00p 1145178
09/12/2011 836.00p 844.50p 833.00p 843.00p 1331189
08/12/2011 844.00p 852.00p 839.50p 844.50p 954432
07/12/2011 838.00p 843.00p 829.00p 843.00p 961500
06/12/2011 827.00p 833.08p 826.00p 829.00p 736926
05/12/2011 836.00p 837.00p 828.00p 828.50p 557624
02/12/2011 836.00p 838.50p 827.50p 830.00p 938081
01/12/2011 831.00p 836.00p 823.50p 827.50p 1521575
30/11/2011 816.00p 838.00p 811.50p 830.00p 2045626
29/11/2011 808.50p 821.50p 808.27p 819.50p 896481
28/11/2011 800.50p 810.50p 798.50p 806.00p 932547
25/11/2011 785.50p 802.00p 780.50p 796.50p 442020
24/11/2011 787.00p 791.00p 782.00p 786.50p 623323
23/11/2011 784.00p 789.00p 784.00p 785.50p 810081
22/11/2011 779.00p 788.31p 779.00p 787.50p 871491
21/11/2011 783.50p 784.50p 768.50p 778.50p 696902
18/11/2011 784.00p 793.50p 779.50p 787.50p 1222048
17/11/2011 801.00p 801.00p 786.00p 794.00p 1275075
16/11/2011 807.00p 820.50p 796.50p 801.50p 1141096
15/11/2011 803.00p 813.00p 793.00p 805.50p 696031
14/11/2011 806.50p 810.00p 802.00p 806.00p 503575
11/11/2011 783.50p 809.50p 780.50p 807.50p 727013
10/11/2011 779.00p 796.00p 775.38p 783.00p 1003764
09/11/2011 809.00p 809.00p 786.50p 789.00p 789901
08/11/2011 798.50p 811.00p 798.50p 807.50p 540075
07/11/2011 797.00p 802.50p 788.00p 799.00p 448442
04/11/2011 806.50p 809.00p 797.00p 800.50p 746045
03/11/2011 785.00p 806.50p 778.50p 804.00p 720406
02/11/2011 801.50p 808.50p 788.50p 792.50p 729553
01/11/2011 799.50p 799.50p 781.50p 795.50p 1015998
31/10/2011 816.50p 821.00p 806.00p 806.00p 1140500
28/10/2011 821.00p 825.00p 815.00p 820.50p 776664
27/10/2011 821.50p 823.00p 810.00p 817.50p 1316011
26/10/2011 806.00p 814.50p 798.00p 804.50p 1203176
25/10/2011 799.50p 818.00p 792.00p 813.50p 1475513
24/10/2011 819.50p 827.50p 808.50p 811.50p 1501198
21/10/2011 808.50p 819.00p 801.50p 815.00p 1100381
20/10/2011 799.00p 812.50p 796.00p 804.00p 1203708
19/10/2011 797.00p 810.00p 793.50p 810.00p 1014186
18/10/2011 787.00p 793.00p 780.50p 792.00p 962593
17/10/2011 800.00p 800.50p 786.50p 792.00p 900219
14/10/2011 790.50p 804.50p 787.50p 792.50p 694145
13/10/2011 782.50p 790.00p 781.00p 790.00p 710879
12/10/2011 777.50p 789.50p 770.00p 785.00p 1025840
11/10/2011 767.00p 777.50p 765.00p 774.00p 1156251
10/10/2011 792.00p 793.50p 779.50p 787.00p 606278
07/10/2011 784.50p 793.00p 779.00p 785.00p 660128
06/10/2011 774.50p 788.50p 774.50p 786.00p 962939
05/10/2011 772.50p 781.50p 768.00p 777.50p 824011
04/10/2011 766.50p 768.40p 751.00p 761.50p 765589
03/10/2011 755.50p 773.50p 754.50p 772.50p 1229082
30/09/2011 784.50p 789.00p 760.00p 769.00p 914091
29/09/2011 791.50p 798.50p 784.23p 788.00p 645008
28/09/2011 790.00p 800.50p 790.00p 794.00p 709562
27/09/2011 788.00p 799.00p 775.50p 795.00p 871279
26/09/2011 759.50p 775.00p 756.00p 770.00p 1042493
23/09/2011 774.50p 779.50p 750.50p 769.00p 1241346
22/09/2011 771.00p 775.50p 763.00p 766.00p 1122521
21/09/2011 801.50p 801.50p 789.00p 789.00p 1008588
20/09/2011 778.00p 801.00p 775.00p 796.50p 1575277
19/09/2011 776.00p 786.00p 775.00p 781.50p 1159842
16/09/2011 791.50p 801.50p 780.00p 790.50p 9836555
15/09/2011 770.50p 790.00p 768.00p 787.00p 1623019
14/09/2011 762.00p 775.00p 761.50p 764.00p 1241011
13/09/2011 768.50p 775.50p 759.00p 767.50p 1302242
12/09/2011 770.50p 773.00p 759.50p 762.50p 522022
09/09/2011 794.00p 802.50p 779.00p 783.00p 1017787
08/09/2011 796.50p 806.00p 785.00p 797.00p 931331
07/09/2011 799.00p 807.50p 789.10p 800.00p 1549979
06/09/2011 774.50p 785.00p 769.50p 785.00p 635587
05/09/2011 781.50p 781.50p 765.00p 772.00p 749821
02/09/2011 797.00p 797.50p 780.00p 791.00p 1056409
01/09/2011 801.50p 817.00p 798.00p 812.50p 2172294
31/08/2011 784.50p 800.08p 781.50p 800.00p 2008470
30/08/2011 749.00p 779.00p 722.00p 779.00p 1621290
26/08/2011 723.50p 728.00p 714.50p 722.00p 614339
25/08/2011 737.00p 739.50p 719.50p 723.00p 450054
24/08/2011 728.00p 734.50p 726.00p 731.50p 750819
23/08/2011 717.50p 734.00p 717.50p 727.50p 1172654
22/08/2011 681.50p 709.50p 681.00p 703.00p 572356
19/08/2011 696.00p 696.50p 672.50p 686.00p 895262
18/08/2011 725.50p 730.50p 690.50p 696.00p 555357
17/08/2011 729.50p 736.00p 726.00p 729.50p 459974
16/08/2011 726.50p 731.50p 711.50p 731.50p 583396
15/08/2011 725.50p 737.50p 720.50p 729.00p 756922
12/08/2011 703.50p 725.00p 693.00p 723.50p 725716
11/08/2011 704.00p 704.00p 671.00p 700.50p 927592
10/08/2011 716.00p 717.00p 681.50p 688.00p 1210459
09/08/2011 676.00p 707.50p 651.00p 703.50p 992703
08/08/2011 700.50p 719.00p 676.50p 676.50p 806231
05/08/2011 696.50p 725.00p 684.50p 709.50p 750610
04/08/2011 745.00p 750.50p 704.50p 711.50p 728951
03/08/2011 741.50p 754.50p 731.50p 739.50p 792150
02/08/2011 762.00p 763.50p 744.50p 746.50p 513913
01/08/2011 775.00p 790.01p 764.00p 764.00p 583811
29/07/2011 761.50p 771.50p 758.00p 771.50p 1070720
28/07/2011 774.00p 778.00p 761.50p 765.00p 1005492
27/07/2011 788.50p 790.50p 778.50p 778.50p 794017
26/07/2011 789.00p 798.00p 787.50p 789.50p 585694
25/07/2011 780.00p 800.50p 780.00p 789.50p 937999
22/07/2011 776.50p 789.50p 773.50p 783.50p 619929
21/07/2011 780.50p 780.50p 768.50p 774.00p 427866
20/07/2011 779.00p 782.00p 768.50p 776.00p 655846
19/07/2011 770.50p 782.00p 767.00p 776.00p 451932
18/07/2011 783.50p 783.50p 768.50p 771.50p 472490
15/07/2011 783.50p 789.50p 778.00p 787.00p 466663
14/07/2011 792.00p 798.00p 784.00p 785.00p 398931
13/07/2011 779.50p 797.50p 779.50p 794.00p 494948
12/07/2011 778.00p 780.00p 768.00p 780.00p 859801
11/07/2011 791.50p 794.00p 778.50p 784.00p 600346
08/07/2011 800.00p 807.50p 793.00p 795.50p 588159
07/07/2011 797.00p 801.50p 793.00p 797.50p 470146
06/07/2011 793.00p 794.50p 789.00p 792.00p 345904
05/07/2011 790.50p 796.00p 789.50p 791.50p 590709
04/07/2011 798.00p 801.00p 788.50p 793.50p 566852
01/07/2011 782.50p 848.50p 780.50p 801.00p 1146263
30/06/2011 769.50p 781.50p 765.00p 780.00p 653415
29/06/2011 764.50p 769.50p 759.00p 767.00p 1088904
28/06/2011 761.00p 771.50p 756.00p 760.50p 574897
27/06/2011 751.00p 769.00p 751.00p 762.00p 695240
24/06/2011 756.50p 767.50p 746.00p 750.00p 1090346
23/06/2011 750.00p 754.50p 746.00p 750.50p 656996
22/06/2011 740.50p 757.00p 739.50p 753.00p 892324
21/06/2011 746.50p 755.50p 746.50p 751.50p 594298
20/06/2011 755.00p 756.00p 744.50p 746.50p 1068982
17/06/2011 749.00p 761.00p 740.50p 760.00p 1253538
16/06/2011 755.00p 760.50p 746.00p 749.50p 727903
15/06/2011 764.50p 769.50p 759.00p 759.50p 421093
14/06/2011 760.00p 769.00p 756.50p 765.00p 776236
13/06/2011 759.00p 761.50p 751.00p 755.00p 850747
10/06/2011 779.00p 779.00p 762.50p 765.00p 676752
09/06/2011 771.00p 782.00p 769.50p 779.50p 1024838
08/06/2011 775.50p 775.50p 766.00p 771.50p 1018966
07/06/2011 780.50p 782.00p 773.50p 778.50p 1105904
06/06/2011 777.00p 783.00p 774.00p 782.00p 645014
03/06/2011 772.00p 780.00p 769.50p 777.00p 821871
02/06/2011 764.50p 781.00p 761.50p 775.50p 913695
01/06/2011 769.50p 778.00p 765.00p 769.00p 563098
31/05/2011 760.50p 769.50p 758.00p 766.50p 720578
27/05/2011 755.50p 756.50p 752.00p 756.50p 277518
26/05/2011 748.50p 754.50p 743.50p 752.00p 1161684
25/05/2011 742.50p 749.00p 740.00p 747.50p 1995801
24/05/2011 741.00p 749.00p 741.00p 745.00p 562872
23/05/2011 742.50p 746.00p 733.50p 742.00p 685481
20/05/2011 757.00p 761.50p 746.00p 749.00p 713787
19/05/2011 748.50p 758.50p 747.50p 755.00p 1636657
18/05/2011 736.50p 750.50p 733.00p 747.50p 1121847
17/05/2011 736.50p 741.00p 731.50p 734.00p 790517
16/05/2011 738.50p 745.50p 733.50p 738.50p 858726
13/05/2011 737.50p 746.50p 737.50p 743.00p 828319
12/05/2011 727.00p 737.50p 721.00p 734.00p 833671
11/05/2011 738.00p 743.50p 728.00p 730.00p 952662
10/05/2011 749.00p 754.00p 747.50p 750.50p 2061907
09/05/2011 744.50p 753.50p 744.50p 748.50p 630466
06/05/2011 741.00p 750.50p 736.00p 750.00p 1185149
05/05/2011 736.50p 742.00p 733.50p 739.50p 600142
04/05/2011 747.00p 748.50p 735.50p 738.50p 466718
03/05/2011 746.50p 747.50p 741.50p 746.50p 733020
28/04/2011 743.00p 747.50p 739.00p 744.00p 643233
27/04/2011 742.00p 747.50p 736.00p 739.50p 691784
26/04/2011 732.00p 740.50p 731.50p 740.00p 753569
21/04/2011 737.50p 741.17p 725.00p 731.50p 486507
20/04/2011 723.00p 741.50p 720.00p 738.50p 1375775
19/04/2011 715.50p 722.00p 714.00p 714.50p 431501
18/04/2011 719.50p 721.00p 709.00p 713.00p 452538
15/04/2011 724.00p 726.50p 719.50p 721.50p 1640217
14/04/2011 724.50p 727.00p 718.50p 723.50p 923554
13/04/2011 730.50p 730.50p 723.00p 724.00p 1048290
12/04/2011 726.50p 731.50p 723.50p 726.50p 561624
11/04/2011 730.50p 736.50p 728.46p 730.50p 496680
08/04/2011 730.50p 734.50p 728.00p 733.50p 636297
07/04/2011 741.00p 741.00p 722.00p 725.00p 1243576
06/04/2011 743.00p 748.00p 737.50p 739.50p 1074387
05/04/2011 746.00p 753.00p 738.00p 740.50p 1087494
04/04/2011 745.00p 753.00p 741.50p 745.00p 1043465
01/04/2011 747.00p 771.50p 740.50p 747.50p 1402326
31/03/2011 745.00p 753.00p 740.00p 744.50p 913824
30/03/2011 740.50p 747.81p 739.50p 741.00p 728978
29/03/2011 734.50p 740.00p 729.00p 737.50p 699391
28/03/2011 737.50p 742.50p 729.50p 731.50p 584067
25/03/2011 738.00p 739.50p 733.00p 735.50p 628150
24/03/2011 726.50p 737.00p 726.50p 735.50p 740420
23/03/2011 722.50p 730.50p 718.50p 728.50p 718667
22/03/2011 727.50p 735.50p 718.00p 723.50p 1257154
21/03/2011 719.00p 732.50p 711.00p 728.00p 1681720
18/03/2011 705.50p 722.00p 705.50p 712.00p 12147217
17/03/2011 697.50p 707.00p 694.00p 705.50p 1535579
16/03/2011 703.00p 714.50p 693.00p 693.00p 1583951
15/03/2011 702.00p 706.00p 690.00p 702.50p 1020239
14/03/2011 722.00p 724.00p 711.50p 711.50p 793614
11/03/2011 728.00p 731.50p 722.00p 722.50p 890208
10/03/2011 729.00p 734.50p 725.00p 732.50p 931200
09/03/2011 727.50p 740.00p 724.00p 734.00p 1136231
08/03/2011 730.00p 733.50p 722.50p 724.00p 1462594
07/03/2011 737.50p 737.50p 729.50p 731.00p 527342
04/03/2011 731.00p 742.50p 731.00p 736.50p 646605
03/03/2011 729.50p 736.50p 722.50p 729.50p 1227533
02/03/2011 738.50p 741.00p 713.00p 724.50p 1436771

*Close Price adjusted for both dividends and splits