livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Bunzl - (BNZL) share price history


Bunzl share priceBNZL share price tradesBNZL Fundamentals watchlistADD to watchlist
Bunzl - (BNZL) share price history
Date Open High Low Close Volume
09/07/2020 2,215.00 2,222.00 2,131.00 2,131.00 850,586
08/07/2020 2,214.00 2,236.07 2,206.00 2,211.00 456,652
07/07/2020 2,225.00 2,241.00 2,203.00 2,229.00 500,819
06/07/2020 2,208.00 2,242.00 2,196.93 2,242.00 420,147
03/07/2020 2,213.00 2,221.00 2,188.00 2,190.00 322,460
02/07/2020 2,210.00 2,218.00 2,176.00 2,212.00 840,768
01/07/2020 2,174.00 2,214.00 2,170.00 2,190.00 930,874
30/06/2020 2,160.00 2,191.00 2,146.00 2,166.00 607,778
29/06/2020 2,160.00 2,170.00 2,132.00 2,162.00 619,331
26/06/2020 2,136.00 2,185.00 2,118.00 2,145.00 704,524
25/06/2020 2,056.00 2,116.00 2,054.00 2,107.00 625,415
24/06/2020 2,084.00 2,107.00 2,062.00 2,062.00 498,155
23/06/2020 2,106.00 2,127.00 2,096.00 2,115.00 265,418
22/06/2020 2,116.00 2,129.00 2,069.00 2,093.00 512,240
19/06/2020 2,101.00 2,121.00 2,087.00 2,102.00 1,396,623
18/06/2020 2,080.00 2,134.00 2,059.00 2,097.00 800,509
17/06/2020 2,147.00 2,157.00 2,085.00 2,088.00 1,405,334
16/06/2020 2,124.00 2,199.00 2,103.00 2,149.00 1,303,540
15/06/2020 1,947.50 2,074.00 1,933.00 2,069.00 1,089,779
12/06/2020 1,853.50 1,921.50 1,846.50 1,884.00 465,194
11/06/2020 1,950.00 1,954.00 1,877.00 1,881.00 783,074
09/06/2020 1,994.00 2,006.00 1,978.00 1,989.00 871,226
08/06/2020 2,014.00 2,020.00 1,985.00 1,995.00 811,206
05/06/2020 2,013.00 2,020.00 1,987.10 2,017.00 480,043
04/06/2020 1,976.00 2,002.00 1,966.13 1,990.50 612,703
03/06/2020 1,931.00 2,001.00 1,911.50 1,986.00 648,473
02/06/2020 1,907.00 1,944.00 1,904.00 1,921.00 517,924
01/06/2020 1,908.50 1,921.50 1,878.00 1,905.00 457,184
29/05/2020 1,905.50 1,913.50 1,874.50 1,886.50 1,238,323
28/05/2020 1,916.50 1,936.50 1,896.50 1,923.00 778,070

Bunzl - (BNZL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z