Dark

BZLFF
BUNZL PLC NEW ORD
stock OTC

Inactive

Mar 13, 2023

35.05USD-5.270%(-1.95)6,790

Pre-market

0.00USD-100.000%(-37.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-13	35.0500	35.0500	35.0500	35.0500	-5.270%	6,790	0.000%
2023-01-18	37.0000	37.0000	37.0000	37.0000	+3.019%	611	-5.270%
2023-01-13	35.9156	35.9156	35.9156	35.9156	-0.428%	100	-2.410%
2023-01-12	36.0700	36.0700	36.0700	36.0700	+3.679%	591	-2.828%
2023-01-10	35.1100	35.1100	34.7900	34.7900	-3.789%	506	+0.747%
2023-01-09	36.1600	36.1600	36.1600	36.1600	+2.582%	106	-3.070%
2023-01-06	35.2500	35.2500	35.2500	35.2500	-1.448%	156	-0.567%
2022-12-15	35.7678	35.7678	35.7678	35.7678	+5.261%	1,390	-2.007%
2022-11-10	33.9800	33.9800	33.9800	33.9800	+12.331%	425	+3.149%
2022-10-14	30.2500	30.2500	30.2500	30.2500	+4.816%	348	+15.868%
2022-10-11	28.8600	28.8600	28.8600	28.8600	-1.609%	1,858	+21.448%
2022-09-27	29.3319	29.3319	29.3319	29.3319	+0.452%	955	+19.494%
2022-09-26	29.2000	29.2000	29.2000	29.2000	+0.911%	100	+20.034%
2022-09-23	28.9860	28.9860	28.9365	28.9365	-13.104%	14,977	+21.127%
2022-09-02	33.3000	33.3000	33.3000	33.3000	-11.436%	106	+5.255%
2022-08-24	37.7800	37.7800	37.6000	37.6000	-1.699%	200	-6.782%
2022-08-11	38.2500	38.2500	38.2500	38.2500	+2.136%	100	-8.366%
2022-08-10	37.4500	37.4500	37.4500	37.4500	+1.244%	450	-6.409%
2022-08-08	37.3600	37.3600	36.7500	36.9900	+1.370%	1,100	-5.245%
2022-08-04	36.4900	36.4900	36.4900	36.4900	+11.081%	100	-3.946%
2022-06-09	32.3500	32.8500	32.3500	32.8500	-6.543%	1,650	+6.697%
2022-05-31	35.1500	35.1500	35.1500	35.1500	+1.297%	100	-0.284%
2022-05-24	34.7000	34.7001	34.7000	34.7001	-3.342%	1,280	+1.008%
2022-05-18	35.9000	35.9000	35.9000	35.9000	-5.873%	496	-2.368%
2022-04-29	38.1400	38.1400	38.1400	38.1400	-4.073%	300	-8.102%
2022-04-22	39.7595	39.7595	39.7595	39.7595	-1.439%	5,450	-11.845%
2022-03-01	40.3400	40.3400	40.3400	40.3400	+4.643%	147	-13.114%
2022-02-28	38.5500	38.5500	38.5500	38.5500	+5.012%	100	-9.079%
2022-02-23	36.7500	36.7500	36.7000	36.7100	+1.185%	1,996	-4.522%
2022-01-24	36.2800	36.2800	36.2800	36.2800	-4.764%	1,000	-3.390%
2022-01-20	38.0950	38.0950	38.0950	38.0950	+5.293%	148	-7.993%
2022-01-18	36.5000	36.5000	36.1800	36.1800	-6.269%	394	-3.123%
2022-01-04	38.6000	38.6000	38.6000	38.6000	+0.704%	500	-9.197%
2021-12-09	38.3300	38.3300	38.3300	38.3300	+3.819%	402	-8.557%
2021-12-03	36.9700	36.9700	36.9200	36.9200	-3.575%	3,977	-5.065%
2021-11-26	38.2890	38.2890	38.2890	38.2890	+10.437%	173	-8.459%
2021-10-19	34.6705	34.6705	34.6705	34.6705	+4.824%	2,276	+1.095%
2021-09-28	33.0750	33.0750	33.0750	33.0750	-12.128%	170	+5.971%
2021-09-01	37.6400	37.6400	37.6400	37.6400	+0.912%	100	-6.881%
2021-08-04	37.3000	37.3000	37.3000	37.3000	+13.202%	1,063	-6.032%
2021-07-08	32.9500	32.9500	32.9500	32.9500	+3.780%	650	+6.373%
2021-06-21	31.7500	31.7500	31.7500	31.7500	0.000%	660	+10.394%
2021-06-07	32.1000	32.1000	31.7500	31.7500	-1.664%	1,500	+10.394%
2021-05-20	32.5700	32.5700	32.2873	32.2873	+0.090%	102,764	+8.557%
2021-05-19	32.3663	32.3663	32.2584	32.2584	+1.124%	106,987	+8.654%
2021-05-17	31.9000	31.9000	31.9000	31.9000	-4.719%	150	+9.875%
2021-04-23	33.4800	33.4800	33.4800	33.4800	-4.561%	100	+4.689%
2021-04-19	35.0800	35.0800	35.0800	35.0800	+1.260%	824	-0.086%
2021-04-16	34.6434	34.6434	34.6434	34.6434	+9.979%	263	+1.174%
2021-03-26	31.5000	31.5000	31.5000	31.5000	+2.606%	1,000	+11.270%
2021-03-15	30.7000	30.7000	30.7000	30.7000	-1.934%	1,141	+14.169%
2021-03-11	31.3056	31.3056	31.3056	31.3056	-1.894%	989	+11.961%
2021-02-24	31.9100	31.9100	31.9100	31.9100	-1.396%	277	+9.840%
2021-02-17	32.3617	32.3617	32.3617	32.3617	-0.011%	153	+8.307%
2021-02-05	32.3651	32.3651	32.3651	32.3651	-1.449%	989	+8.296%
2021-01-29	32.8410	32.8410	32.8410	32.8410	-1.967%	167	+6.726%
2021-01-25	33.5000	33.5000	33.5000	33.5000	-0.298%	500	+4.627%
2021-01-12	33.6000	33.6000	33.6000	33.6000	-0.592%	2,650	+4.315%
2021-01-06	33.7000	33.8000	33.7000	33.8000	-1.887%	25,530	+3.698%
2021-01-04	34.4500	34.4500	34.4500	34.4500	+2.368%	1,491	+1.742%
2020-12-29	33.6532	33.6532	33.6532	33.6532	+2.915%	29,435	+4.151%
2020-12-23	32.6400	32.7000	32.6400	32.7000	+0.848%	15,745	+7.187%
2020-12-17	32.7619	32.7619	32.4250	32.4250	-3.353%	1,397	+8.096%
2020-11-06	33.5500	33.5500	33.5500	33.5500	+6.915%	658	+4.471%
2020-10-28	31.3800	31.3800	31.3800	31.3800	-4.678%	1,678	+11.695%
2020-10-13	32.9200	32.9200	32.9200	32.9200	0.000%	800	+6.470%
2020-10-05	32.9200	32.9200	32.9200	32.9200	+8.790%	1,943	+6.470%
2020-09-10	30.2600	30.2600	30.2600	30.2600	-2.701%	41,382	+15.829%
2020-08-17	31.1000	31.1000	31.1000	31.1000	-2.201%	248	+12.701%
2020-08-12	31.8000	31.8000	31.8000	31.8000	+9.278%	100	+10.220%
2020-07-31	29.1000	29.1000	29.1000	29.1000	+13.230%	4,830	+20.447%
2020-06-24	25.7000	25.7000	25.7000	25.7000	-1.570%	2,080	+36.381%
2020-06-22	26.1100	26.1100	26.1100	26.1100	-3.332%	240	+34.240%
2020-06-16	27.0100	27.0100	27.0100	27.0100	+7.140%	100	+29.767%
2020-06-10	25.2100	25.2100	25.2100	25.2100	-0.079%	119	+39.032%
2020-06-09	25.2300	25.2300	25.2300	25.2300	+6.726%	8,567	+38.922%
2020-05-28	23.6400	23.6400	23.6400	23.6400	+0.724%	634	+48.266%
2020-05-27	23.4700	23.4700	23.4700	23.4700	+6.295%	5,317	+49.340%
2020-05-22	22.0800	22.0800	22.0800	22.0800	+2.889%	515	+58.741%
2020-05-11	21.4600	21.4600	21.4600	21.4600	-2.455%	1,825	+63.327%
2020-04-29	22.0000	22.0000	22.0000	22.0000	+3.141%	600	+59.318%
2020-04-24	21.3300	21.3300	21.3300	21.3300	+2.450%	426	+64.323%
2020-04-23	20.8200	20.8200	20.8200	20.8200	+2.059%	2,000	+68.348%
2020-04-22	20.4000	20.4000	20.4000	20.4000	-2.158%	280	+71.814%
2020-04-17	20.8500	20.8500	20.8500	20.8500	+3.783%	1,421	+68.106%
2020-04-16	20.0900	20.1000	20.0900	20.0900	-4.288%	1,840	+74.465%
2020-04-15	20.9900	20.9900	20.9900	20.9900	-3.450%	600	+66.984%
2020-04-14	21.7400	21.7400	21.7400	21.7400	+3.524%	523	+61.224%
2020-04-09	21.0000	21.0000	21.0000	21.0000	+10.236%	3,528	+66.905%
2020-04-03	19.0500	19.0500	19.0500	19.0500	-1.804%	267	+83.990%
2020-04-01	19.4000	19.4000	19.4000	19.4000	+0.937%	4,947	+80.670%
2020-03-30	19.2200	19.2200	19.2200	19.2200	+2.234%	1,773	+82.362%
2020-03-27	18.7700	18.8000	18.7700	18.8000	+0.481%	2,646	+86.436%
2020-03-26	18.3600	18.7100	18.3600	18.7100	+12.238%	35,609	+87.333%
2020-03-24	16.6700	16.6700	16.6700	16.6700	+9.599%	319	+110.258%
2020-03-23	15.2100	15.2100	15.2100	15.2100	-2.186%	1,866	+130.440%
2020-03-18	15.5500	15.5500	15.5500	15.5500	-8.205%	100	+125.402%
2020-03-17	16.9400	16.9400	16.9400	16.9400	-18.947%	515	+106.907%
2020-03-13	20.9000	20.9000	20.9000	20.9000	-9.012%	1,643	+67.703%
2020-03-10	22.9700	22.9700	22.9700	22.9700	-7.154%	142	+52.590%
2020-03-06	24.7400	24.7400	24.7400	24.7400	-3.510%	100	+41.673%
2020-03-05	25.6400	25.6400	25.6400	25.6400	+0.039%	22,250	+36.700%
2020-03-04	25.6300	25.6300	25.6300	25.6300	+1.909%	720	+36.754%
2020-03-03	25.1500	25.1500	25.1500	25.1500	-0.554%	12,292	+39.364%
2020-02-27	25.2900	25.2900	25.2900	25.2900	-1.710%	100	+38.592%
2020-02-24	25.7300	25.7300	25.7300	25.7300	+2.022%	101	+36.222%
2020-02-21	25.2500	25.2500	25.2200	25.2200	+1.735%	2,853	+38.977%
2020-02-20	24.7900	24.7900	24.7900	24.7900	-3.728%	5,817	+41.388%
2020-02-06	25.7500	25.7500	25.7500	25.7500	-1.341%	1,429	+36.117%
2020-01-27	26.1000	26.1000	26.1000	26.1000	-2.174%	4,507	+34.291%
2020-01-24	26.6800	26.6800	26.6800	26.6800	+0.490%	1,905	+31.372%
2020-01-23	26.5900	26.5900	26.5500	26.5500	-1.812%	3,000	+32.015%
2020-01-22	27.0400	27.0400	27.0400	27.0400	-0.442%	505	+29.623%
2020-01-13	27.1600	27.1600	27.1600	27.1600	-0.731%	300	+29.050%
2020-01-02	27.3600	27.3600	27.3600	27.3600	+3.012%	1,349	+28.107%
2019-12-19	26.5600	26.5600	26.5600	26.5600	-4.288%	147	+31.965%
2019-12-16	27.7500	27.7500	27.7500	27.7500	+1.093%	300	+26.306%
2019-12-05	27.4500	27.4500	27.4500	27.4500	+2.311%	9,600	+27.687%
2019-12-03	26.8300	26.8300	26.8300	26.8300	-0.408%	667	+30.637%
2019-11-26	26.9400	26.9400	26.9400	26.9400	+0.447%	500	+30.104%
2019-11-07	26.8200	26.8200	26.8200	26.8200	+4.155%	333	+30.686%
2019-11-01	25.7500	25.7500	25.7500	25.7500	-0.194%	667	+36.117%
2019-10-31	25.8000	25.8000	25.8000	25.8000	+0.899%	2,500	+35.853%
2019-10-30	25.5000	25.5700	25.4100	25.5700	+0.749%	13,908	+37.075%
2019-10-23	25.7100	25.7100	25.3800	25.3800	+1.116%	11,851	+38.101%
2019-10-15	25.1000	25.1000	25.1000	25.1000	-4.599%	302	+39.641%
2019-09-30	26.3100	26.3100	26.3100	26.3100	-0.454%	19,862	+33.219%
2019-09-27	26.4300	26.4300	26.4300	26.4300	+0.762%	5,535	+32.614%
2019-09-19	26.2300	26.2300	26.2300	26.2300	-1.760%	56,500	+33.626%
2019-09-17	26.5000	26.7000	26.5000	26.7000	+0.225%	7,033	+31.273%
2019-09-11	26.6400	26.6400	26.6400	26.6400	+6.475%	1,062	+31.569%
2019-09-04	25.0200	25.0200	25.0200	25.0200	+0.563%	14,092	+40.088%
2019-08-26	24.8800	24.8800	24.8800	24.8800	-0.201%	100	+40.876%
2019-08-22	24.9300	24.9300	24.9300	24.9300	+1.136%	217	+40.594%
2019-08-20	24.6500	24.6500	24.6500	24.6500	+1.066%	100	+42.191%
2019-08-19	24.3900	24.3900	24.3900	24.3900	-0.974%	873	+43.706%
2019-08-16	24.6000	24.6800	24.6000	24.6300	+2.072%	17,249	+42.306%
2019-08-15	24.1300	24.1300	24.1300	24.1300	-8.875%	1,165	+45.255%
2019-07-31	26.2500	26.4800	26.2500	26.4800	+1.339%	7,158	+32.364%
2019-07-30	26.1300	26.1300	26.1300	26.1300	-3.579%	114	+34.137%
2019-07-25	27.1000	27.1000	27.1000	27.1000	-0.477%	359	+29.336%
2019-07-24	27.1000	27.2300	27.1000	27.2300	+1.453%	3,112	+28.718%
2019-07-16	26.8400	26.8400	26.8400	26.8400	+1.168%	800	+30.589%
2019-07-10	26.5300	26.5300	26.5300	26.5300	-1.485%	200	+32.115%
2019-07-03	27.1200	27.1600	26.9300	26.9300	+0.560%	886	+30.152%
2019-07-02	26.8500	26.8500	26.7800	26.7800	-1.181%	251	+30.881%
2019-06-25	27.1000	27.1000	27.1000	27.1000	-2.448%	467	+29.336%
2019-06-12	27.7800	27.7800	27.7800	27.7800	+0.108%	700	+26.170%
2019-06-11	27.7500	27.7500	27.7500	27.7500	+0.507%	386	+26.306%
2019-06-07	27.6100	27.6100	27.6100	27.6100	+0.400%	1,000	+26.947%
2019-06-05	27.5000	27.5000	27.5000	27.5000	+2.497%	196	+27.455%
2019-05-31	26.8300	26.8300	26.8300	26.8300	+1.938%	151	+30.637%
2019-05-29	26.3200	26.3200	26.3200	26.3200	-10.171%	265	+33.169%
2019-05-07	28.7600	29.3000	28.7600	29.3000	-3.618%	323	+19.625%
2019-04-30	30.4000	30.4000	30.4000	30.4000	-0.491%	400	+15.296%
2019-04-23	30.5500	30.5500	30.5500	30.5500	-1.133%	1,639	+14.730%
2019-04-22	30.9000	30.9000	30.9000	30.9000	+1.311%	103	+13.430%
2019-04-18	30.5500	30.7000	30.5000	30.5000	-7.716%	3,864	+14.918%
2019-04-16	33.0500	33.0500	33.0500	33.0500	-0.452%	430	+6.051%
2019-04-15	33.2000	33.2000	33.2000	33.2000	-0.747%	330	+5.572%
2019-04-05	33.4500	33.4500	33.4500	33.4500	+1.394%	295	+4.783%
2019-04-04	32.9900	32.9900	32.9900	32.9900	-1.698%	1,000	+6.244%
2019-04-03	33.5600	33.5600	33.5600	33.5600	+0.963%	2,440	+4.440%
2019-03-28	33.2400	33.2400	33.2400	33.2400	+0.727%	1,700	+5.445%
2019-03-18	32.5500	33.0000	32.5500	33.0000	+2.326%	3,354	+6.212%
2019-03-14	32.2500	32.2500	32.2500	32.2500	+0.311%	1,500	+8.682%
2019-03-13	32.1500	32.1500	32.1500	32.1500	+0.784%	4,520	+9.020%
2019-03-05	31.9000	31.9000	31.9000	31.9000	-0.125%	2,354	+9.875%
2019-02-01	31.9400	31.9400	31.9400	31.9400	+1.558%	3,080	+9.737%
2019-01-24	31.4500	31.4500	31.4500	31.4500	+1.550%	393	+11.447%
2019-01-22	30.9700	30.9700	30.9700	30.9700	-1.683%	1,600	+13.174%
2019-01-17	31.5000	31.5000	31.5000	31.5000	+1.679%	125	+11.270%
2019-01-09	30.9800	30.9800	30.9800	30.9800	+1.574%	6,848	+13.138%
2019-01-08	30.7500	30.7500	30.5000	30.5000	+2.075%	1,380	+14.918%
2019-01-07	29.8800	29.8800	29.8800	29.8800	+0.134%	2,843	+17.303%
2019-01-02	29.8400	29.8400	29.8400	29.8400	-0.566%	11,600	+17.460%
2018-12-28	30.0100	30.0100	30.0100	30.0100	+2.458%	23,824	+16.794%
2018-12-27	29.2900	29.2900	29.2900	29.2900	-1.843%	1,380	+19.665%
2018-12-20	29.9400	29.9400	29.8400	29.8400	-2.674%	386	+17.460%
2018-12-14	30.1900	30.6600	30.1900	30.6600	+5.325%	1,722	+14.318%
2018-12-12	29.1100	29.1100	29.1100	29.1100	-0.716%	105	+20.405%
2018-12-10	29.3200	29.3200	29.3200	29.3200	-0.879%	100	+19.543%
2018-12-07	29.5800	29.5800	29.5800	29.5800	-4.979%	25,555	+18.492%
2018-12-04	31.1300	31.1300	31.1300	31.1300	+0.161%	11,625	+12.592%
2018-12-03	31.0800	31.0800	31.0800	31.0800	+1.403%	15,447	+12.773%
2018-11-30	30.6000	30.6500	30.6000	30.6500	+3.617%	1,000	+14.356%
2018-11-15	29.5800	29.5800	29.5800	29.5800	+2.211%	330	+18.492%
2018-10-25	28.9400	28.9400	28.9400	28.9400	+0.942%	130	+21.113%
2018-10-24	28.6700	28.6700	28.6700	28.6700	+1.093%	488	+22.253%
2018-10-18	28.3600	28.3600	28.3600	28.3600	-8.957%	190	+23.590%
2018-10-03	31.1500	31.1500	31.1500	31.1500	-1.890%	1,353	+12.520%
2018-09-13	31.7500	31.7500	31.7500	31.7500	+1.665%	1,889	+10.394%
2018-09-11	31.2300	31.2300	31.2300	31.2300	+1.068%	866	+12.232%
2018-08-31	30.9000	30.9000	30.9000	30.9000	+3.275%	175	+13.430%
2018-08-27	29.9200	29.9200	29.9200	29.9200	+1.252%	253	+17.146%
2018-08-17	29.5500	29.5500	29.5500	29.5500	-0.605%	1,200	+18.613%
2018-07-30	29.7300	29.7300	29.7300	29.7300	+1.122%	410	+17.894%
2018-07-25	29.4000	29.4000	29.4000	29.4000	-1.869%	2,355	+19.218%
2018-06-21	29.9600	29.9600	29.9600	29.9600	-3.324%	265	+16.989%
2018-06-12	30.9900	30.9900	30.9900	30.9900	+0.291%	200	+13.101%
2018-05-25	30.9000	30.9000	30.9000	30.9000	-0.065%	100	+13.430%
2018-05-21	30.9200	30.9200	30.9200	30.9200	+2.724%	100	+13.357%
2018-05-14	30.1100	30.1100	30.1000	30.1000	+3.259%	1,662	+16.445%
2018-05-03	29.1500	29.1500	29.1500	29.1500	+0.241%	125	+20.240%
2018-04-30	29.0800	29.0800	29.0800	29.0800	-3.002%	150	+20.530%
2018-04-12	29.9800	29.9800	29.9800	29.9800	+0.739%	125	+16.911%
2018-04-09	29.6600	29.7600	29.6600	29.7600	+8.812%	1,720	+17.776%
2018-02-28	27.3500	27.3500	27.3500	27.3500	-3.866%	100	+28.154%
2018-02-15	28.5000	28.5000	28.4500	28.4500	-1.829%	1,109	+23.199%
2018-02-14	28.9800	28.9800	28.9800	28.9800	+3.871%	100	+20.945%
2018-02-06	27.9000	27.9000	27.9000	27.9000	-2.787%	338	+25.627%
2018-02-05	28.7000	28.7000	28.7000	28.7000	-0.347%	100	+22.125%
2018-01-30	28.8000	28.8000	28.8000	28.8000	-1.201%	1,602	+21.701%
2018-01-26	29.1500	29.1500	29.1500	29.1500	+6.193%	3,426	+20.240%
2018-01-24	27.4500	27.4500	27.4500	27.4500	-0.903%	1,475	+27.687%
2017-12-08	27.7000	27.7000	27.7000	27.7000	-1.001%	186	+26.534%
2017-12-07	27.9800	27.9800	27.9800	27.9800	+0.107%	3,955	+25.268%
2017-12-05	27.9500	27.9500	27.9500	27.9500	-3.421%	479	+25.403%
2017-11-20	28.9400	28.9400	28.9400	28.9400	-6.494%	150	+21.113%
2017-10-31	30.9500	30.9500	30.9500	30.9500	+4.632%	351	+13.247%
2017-10-23	29.5800	29.5800	29.5800	29.5800	-2.053%	1,000	+18.492%
2017-10-11	30.2000	30.2000	30.2000	30.2000	+1.173%	548	+16.060%
2017-10-06	29.8500	29.8500	29.8500	29.8500	-0.500%	500	+17.420%
2017-10-02	30.0000	30.0000	30.0000	30.0000	-0.662%	284	+16.833%
2017-09-12	30.2000	30.2000	30.2000	30.2000	+1.513%	1,298	+16.060%
2017-08-16	29.7500	29.7500	29.7500	29.7500	-1.163%	2,983	+17.815%
2017-08-08	30.1000	30.1000	30.1000	30.1000	-0.100%	3,213	+16.445%
2017-08-04	29.9300	30.1300	29.9300	30.1300	+0.769%	2,288	+16.329%
2017-08-03	30.0800	30.0800	29.9000	29.9000	+1.150%	1,700	+17.224%
2017-07-18	29.5600	29.5600	29.5600	29.5600	-3.241%	1,408	+18.572%
2017-06-08	30.5500	30.5500	30.5500	30.5500	-3.476%	166	+14.730%
2017-05-25	31.6500	31.6500	31.6500	31.6500	+0.957%	2,425	+10.742%
2017-05-04	30.8000	31.3500	30.8000	31.3500	+4.849%	3,482	+11.802%
2017-04-11	29.9000	29.9000	29.9000	29.9000	+4.545%	553	+17.224%
2017-03-22	28.6000	28.6000	28.6000	28.6000	-0.867%	730	+22.552%
2017-03-17	28.8500	28.8500	28.8500	28.8500	+2.669%	175	+21.490%
2017-03-06	28.1000	28.1000	28.1000	28.1000	+0.178%	5,051	+24.733%
2017-03-03	28.1800	28.1800	28.0500	28.0500	+4.236%	623	+24.955%
2017-02-07	26.9100	26.9100	26.9100	26.9100	+3.103%	100	+30.249%
2017-01-27	26.1000	26.1000	26.1000	26.1000	-1.547%	150	+34.291%
2017-01-17	26.5100	26.5100	26.5100	26.5100	+6.895%	1,000	+32.214%
2016-11-21	24.8000	24.8000	24.8000	24.8000	+2.479%	200	+41.331%
2016-11-18	24.2000	24.2000	24.2000	24.2000	-13.940%	200	+44.835%
2016-10-13	28.1200	28.1200	28.1200	28.1200	-4.516%	122	+24.644%
2016-09-27	29.4500	29.4500	29.4500	29.4500	-0.507%	155	+19.015%
2016-09-13	29.6000	29.6000	29.6000	29.6000	-1.300%	250	+18.412%
2016-09-12	29.9900	29.9900	29.9900	29.9900	-4.975%	155	+16.872%
2016-08-18	31.5600	31.5600	31.5600	31.5600	+0.992%	150	+11.058%
2016-08-15	31.2500	31.2500	31.2500	31.2500	+0.482%	3,888	+12.160%
2016-08-12	31.1000	31.1000	31.1000	31.1000	-0.161%	329	+12.701%
2016-07-28	31.1500	31.1500	31.1500	31.1500	0.000%	5,000	+12.520%
2016-07-13	31.1500	31.1500	31.1500	31.1500	+1.964%	5,000	+12.520%
2016-07-11	30.5500	30.5500	30.5500	30.5500	+1.159%	2,800	+14.730%
2016-07-07	30.2000	30.2000	30.2000	30.2000	-1.468%	29,602	+16.060%
2016-07-05	30.6500	30.6500	30.6500	30.6500	+9.660%	318	+14.356%
2016-06-28	28.0500	28.0500	27.9500	27.9500	-4.444%	15,184	+25.403%
2016-06-20	29.2500	29.2500	29.2500	29.2500	+6.519%	100	+19.829%
2016-06-14	27.6700	27.6700	27.4600	27.4600	-4.420%	15,000	+27.640%
2016-06-13	28.7300	28.7300	28.7300	28.7300	-2.246%	165	+21.998%
2016-05-27	29.3900	29.3900	29.3900	29.3900	+0.997%	131	+19.258%
2016-05-20	29.1000	29.1000	29.1000	29.1000	+0.172%	4,139	+20.447%
2016-05-19	29.0500	29.0500	29.0500	29.0500	-2.875%	242	+20.654%
2016-05-18	29.9100	29.9100	29.9100	29.9100	+0.877%	175	+17.185%
2016-05-16	29.9000	29.9000	29.6500	29.6500	-0.902%	1,589	+18.212%
2016-05-12	29.9200	29.9200	29.9200	29.9200	+1.081%	210	+17.146%
2016-05-05	29.6000	29.6000	29.6000	29.6000	+0.101%	522	+18.412%
2016-05-03	29.5700	29.5700	29.5700	29.5700	+0.068%	274	+18.532%
2016-04-22	29.5500	29.5500	29.5500	29.5500	+0.647%	259	+18.613%
2016-04-21	29.3600	29.3600	29.3600	29.3600	-0.373%	715	+19.380%
2016-04-20	29.5000	29.5000	29.4700	29.4700	+2.149%	1,732	+18.935%
2016-04-11	28.8500	28.8500	28.8500	28.8500	+1.051%	174	+21.490%
2016-04-04	28.5500	28.5500	28.5500	28.5500	+1.241%	123	+22.767%
2016-04-01	28.2100	28.9300	28.2000	28.2000	-2.591%	516	+24.291%
2016-03-31	28.9500	28.9500	28.9500	28.9500	+2.660%	307	+21.071%
2016-03-21	28.2000	28.2000	28.2000	28.2000	-1.226%	147	+24.291%
2016-03-17	28.5500	28.5500	28.5500	28.5500	+1.241%	146	+22.767%
2016-03-11	28.2000	28.2000	28.2000	28.2000	+1.989%	152	+24.291%
2016-03-04	27.6500	27.6500	27.6500	27.6500	+2.407%	560	+26.763%
2016-02-29	27.0000	27.0000	27.0000	27.0000	+0.559%	387	+29.815%
2016-02-25	26.8500	26.8500	26.8500	26.8500	+6.548%	1,603	+30.540%
2016-02-11	25.2000	25.2000	25.2000	25.2000	-5.263%	225	+39.087%
2016-02-01	26.6000	26.6000	26.6000	26.6000	+4.110%	4,977	+31.767%
2016-01-22	25.5500	25.5500	25.5500	25.5500	+3.567%	244	+37.182%
2016-01-20	24.6700	24.6700	24.6700	24.6700	-5.115%	189	+42.075%
2016-01-14	26.0000	26.0000	26.0000	26.0000	-6.643%	5,028	+34.808%
2016-01-05	27.8500	27.8500	27.8500	27.8500	+1.828%	283	+25.853%
2015-12-17	27.3500	27.3500	27.3500	27.3500	-1.085%	197	+28.154%
2015-12-11	27.6500	27.6500	27.6500	27.6500	-5.792%	550	+26.763%
2015-12-03	28.7000	29.3500	28.5100	29.3500	+4.078%	30,219	+19.421%
2015-10-08	28.2000	28.2000	28.2000	28.2000	+6.980%	300	+24.291%
2015-08-27	26.2000	26.3600	26.2000	26.3600	-7.606%	10,000	+32.967%
2015-08-04	28.5300	28.5300	28.5300	28.5300	+2.959%	106	+22.853%
2015-07-02	27.7100	27.7100	27.7100	27.7100	-5.005%	537	+26.489%
2015-06-18	29.1700	29.1700	29.1700	29.1700	+2.711%	200	+20.158%
2015-06-09	28.4000	28.4000	28.4000	28.4000	-2.069%	2,400	+23.415%
2015-06-03	29.0000	29.0000	29.0000	29.0000	+5.878%	1,000	+20.862%
2015-03-18	27.1000	27.3900	27.1000	27.3900	-5.225%	13,350	+27.966%
2015-02-18	28.9000	28.9000	28.9000	28.9000	+1.404%	1,900	+21.280%
2015-02-06	28.5000	28.5000	28.5000	28.5000	-0.697%	400	+22.982%
2015-01-26	28.7000	28.7000	28.7000	28.7000	+7.090%	5,000	+22.125%
2015-01-05	26.8000	26.8000	26.8000	26.8000	-1.832%	242	+30.784%
2015-01-02	27.3000	27.3000	27.3000	27.3000	+1.111%	5,000	+28.388%
2014-10-22	27.0000	27.0000	27.0000	27.0000	+1.504%	1,550	+29.815%
2014-10-21	26.6000	26.6000	26.6000	26.6000	+9.917%	341	+31.767%
2014-10-15	24.2000	24.2000	24.2000	24.2000	-8.541%	334	+44.835%
2014-10-01	26.4600	26.4600	26.4600	26.4600	-1.269%	350	+32.464%
2014-08-22	26.8000	26.8000	26.8000	26.8000	-2.118%	245	+30.784%
2014-08-12	27.3800	27.3800	27.3800	27.3800	-3.524%	300	+28.013%
2014-07-17	28.3800	28.3800	28.3800	28.3800	-0.561%	2,800	+23.502%
2014-07-07	28.5400	28.5400	28.5400	28.5400	-0.035%	1,900	+22.810%
2014-07-02	28.5500	28.5500	28.5500	28.5500	+4.197%	510	+22.767%
2014-06-26	27.4000	27.4000	27.4000	27.4000	-2.282%	300	+27.920%
2014-06-24	28.0400	28.0400	28.0400	28.0400	-0.036%	217	+25.000%
2014-05-06	28.0500	28.0500	28.0500	28.0500	+6.250%	300	+24.955%
2014-04-11	26.4000	26.4000	26.4000	26.4000	-0.565%	400	+32.765%
2014-04-04	26.5500	26.5500	26.5500	26.5500	+4.322%	211	+32.015%
2014-03-24	25.4500	25.4500	25.4500	25.4500	+1.394%	4,200	+37.721%
2014-02-18	25.1000	25.1000	25.1000	25.1000	+6.718%	1,800	+39.641%
2014-02-12	23.5200	23.5200	23.5200	23.5200	+0.513%	300	+49.022%
2014-01-30	23.4000	23.4000	23.4000	23.4000	-0.510%	2,000	+49.786%
2014-01-06	23.5200	23.5200	23.5200	23.5200	-1.010%	602	+49.022%
2014-01-03	23.7600	23.7600	23.7600	23.7600	+0.892%	262	+47.517%
2014-01-02	23.5500	23.5500	23.5500	23.5500	+2.838%	6,000	+48.832%
2013-12-23	23.4500	23.4500	22.9000	22.9000	-1.717%	11,000	+53.057%
2013-12-19	23.3000	23.3000	23.3000	23.3000	+1.085%	700	+50.429%
2013-12-03	23.0500	23.0500	23.0500	23.0500	+0.043%	350	+52.061%
2013-11-26	23.0400	23.0400	23.0400	23.0400	-0.043%	3,700	+52.127%
2013-11-25	23.0500	23.0500	23.0500	23.0500	+5.685%	500	+52.061%
2013-11-06	21.9000	21.9000	21.8100	21.8100	+2.635%	4,215	+60.706%
2013-10-17	21.2500	21.2500	21.2500	21.2500	0.000%	100	+64.941%
2013-10-16	21.2500	21.2500	21.2500	21.2500	-2.164%	250	+64.941%
2013-09-26	21.7200	21.7200	21.7200	21.7200	-1.048%	250	+61.372%
2013-09-25	21.9500	21.9500	21.9500	21.9500	+2.283%	1,200	+59.681%
2013-09-11	21.4600	21.4600	21.4600	21.4600	-0.279%	937	+63.327%
2013-09-09	21.5200	21.5200	21.5200	21.5200	+0.561%	250	+62.872%
2013-08-27	21.4000	21.4000	21.4000	21.4000	+2.885%	100	+63.785%
2013-08-14	20.8000	20.8000	20.8000	20.8000	+0.483%	2,900	+68.510%
2013-08-05	20.7000	20.7000	20.7000	20.7000	-2.358%	500	+69.324%
2013-07-25	21.2000	21.2000	21.2000	21.2000	+2.663%	900	+65.330%
2013-07-05	20.6500	20.6500	20.6500	20.6500	+2.941%	2,250	+69.734%
2013-07-02	20.0600	20.0600	20.0600	20.0600	-0.889%	378	+74.726%
2013-06-17	20.2400	20.2400	20.2400	20.2400	+3.795%	5,000	+73.172%
2013-05-24	19.5000	19.5000	19.5000	19.5000	-3.226%	1,000	+79.744%
2013-05-22	20.1500	20.1500	20.1500	20.1500	+0.249%	100	+73.945%
2013-05-16	20.1000	20.1000	20.1000	20.1000	+1.158%	2,000	+74.378%
2013-05-13	19.8700	19.8700	19.8700	19.8700	-0.401%	2,153	+76.397%
2013-05-03	19.9500	19.9500	19.9500	19.9500	+0.758%	1,000	+75.689%
2013-05-02	19.8000	19.8000	19.8000	19.8000	+2.326%	1,000	+77.020%
2013-04-26	19.3500	19.3500	19.3500	19.3500	+1.044%	2,000	+81.137%
2013-04-04	19.1500	19.1500	19.1500	19.1500	-3.038%	174	+83.029%
2013-03-25	19.7500	19.7500	19.7500	19.7500	+2.332%	2,000	+77.468%
2013-03-21	19.3000	19.3000	19.3000	19.3000	-1.279%	192	+81.606%
2013-03-07	19.5500	19.5500	19.5500	19.5500	-0.610%	100	+79.284%
2013-03-01	19.6700	19.6700	19.6700	19.6700	+7.193%	1,000	+78.190%
2013-02-21	18.3500	18.3500	18.3500	18.3500	+3.380%	4,000	+91.008%
2013-01-31	17.7500	17.7500	17.7500	17.7500	+2.839%	198	+97.465%
2013-01-17	17.2600	17.2600	17.2600	17.2600	+0.995%	713	+103.071%
2013-01-15	17.0700	17.0900	17.0700	17.0900	+0.707%	693	+105.091%
2013-01-14	16.9600	16.9700	16.9600	16.9700	+0.177%	800	+106.541%
2013-01-11	16.9400	16.9400	16.9400	16.9400	+1.014%	177	+106.907%
2013-01-10	16.7700	16.7700	16.7700	16.7700	+3.073%	3,111	+109.004%
2013-01-07	16.2700	16.2700	16.2700	16.2700	-2.106%	345	+115.427%
2013-01-03	16.6200	16.6200	16.6200	16.6200	+1.403%	240	+110.890%
2012-12-31	16.2800	16.3900	16.2800	16.3900	+2.310%	1,908	+113.850%
2012-12-28	16.1000	16.1000	16.0200	16.0200	-0.805%	822	+118.789%
2012-12-26	16.1500	16.1500	16.1500	16.1500	-0.309%	2,288	+117.028%
2012-12-24	16.2200	16.2200	16.2000	16.2000	-3.571%	1,339	+116.358%
2012-12-13	16.8000	16.8000	16.8000	16.8000	-0.885%	1,370	+108.631%
2012-11-27	16.9500	16.9500	16.9500	16.9500	+1.194%	200	+106.785%
2012-11-26	16.7500	16.7500	16.7500	16.7500	+2.761%	1,244	+109.254%

.dark-mode .h492M0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h492M0{ color: #333333; background-color: white; border: 2px solid #333333; }BZLFFBUNZL PLC NEW ORDstock OTC

BZLFF
BUNZL PLC NEW ORD
stock OTC