Bunzl PLC Historical Data - BUZ1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Bunzl PLC (BUZ1)
Bunzl PLC (BUZ1) Historical

Bunzl PLC (BUZ1)

27.02

0.00

(0.00%)

Closed 22 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-8.24	-23.3692569484	35.26	36.58	26.34	1688	27.39277628	DE
4	-9.06	-25.110864745	36.08	36.619999	26.34	662	30.58743082	DE
12	-14.4	-34.7658136166	41.42	42.08	26.34	402	34.16366789	DE
26	-16.94	-38.5350318471	43.96	44.34	26.34	306	36.14525157	DE
52	-7.86	-22.5344036697	34.88	44.34	26.34	281	36.96078716	DE
156	-6.62	-19.6789536266	33.64	44.34	26.34	258	36.45688181	DE
260	-6.62	-19.6789536266	33.64	44.34	26.34	258	36.45688181	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	27.34	0.56	2.09	26.96	27.74	26.96	2836
1744835220	26.78	-9.64	-26.47	35.979999	35.979999	26.34	6314
1744748820	36.42	0.62	1.73	36.22	36.58	36.2	330
1744662420	35.799999	0.54	1.53	36.06	36.06	35.799999	104
1744403220	35.26	2.02	6.08	35.26	35.26	35.26	2
1744316820	33.24	0	0.00	33.24	33.24	33.24	0
1744230420	33.24	-1.42	-4.10	33.64	34.5	33.24	113
1744144020	34.659999	0.76	2.24	33.479999	34.86	33.479999	822
1744057620	33.9	-2.16	-5.99	34.4	34.6	33.74	667
1743798420	36.06	0.02	0.06	36.119999	36.119999	35.54	164
1743712020	36.04	-0.32	-0.88	36.04	36.04	36.04	10
1743625620	36.36	0.98	2.77	35.5	36.58	35.32	813
1743539220	35.38	-0.68	-1.89	36.06	36.08	35.38	968
1743452820	36.06	0.32	0.90	35.6	36.06	35.6	257
1743197220	35.74	0	0.00	35.74	35.74	35.74	0
1743110820	35.74	-0.66	-1.81	36.22	36.22	35.74	71
1743024420	36.4	0.6	1.68	36.44	36.44	35.9	323
1742938020	35.799999	-0.82	-2.24	35.799999	35.799999	35.799999	1
1742851620	36.619999	0.02	0.05	36.619999	36.619999	36.619999	3
1742592420	36.6	0	0.00	36.6	36.6	36.6	0
1742506020	36.6	0.9	2.52	36.08	36.6	35.9	291
1742419620	35.7	0.24	0.68	35.44	35.7	35.299999	439
1742333220	35.46	-0.34	-0.95	35.5	36.04	34.96	1565
1742246820	35.799999	0.38	1.07	35.26	35.799999	34.979999	643
1741987620	35.42	0.38	1.08	35.06	35.42	34.44	92
1741901220	35.04	-0.48	-1.35	35	35.04	34.9	64
1741814820	35.52	0	0.00	35.52	35.52	35.52	0
1741728420	35.52	-0.76	-2.09	35.52	35.52	35.52	100
1741642020	36.28	-0.62	-1.68	36.04	36.28	36.04	142
1741382820	36.9	0.92	2.56	36.72	36.9	36.2	32
1741296420	35.979999	-0.84	-2.28	36.659999	36.7	35.979999	140
1741210020	36.82	-0.38	-1.02	37.38	37.38	36.82	60
1741123620	37.2	-0.7	-1.85	37.84	37.84	36.799999	241
1741037220	37.9	-3.2	-7.79	40.979999	40.979999	37.4	474
1740778020	41.1	0.68	1.68	40.44	41.1	40.44	22
1740691620	40.42	-0.26	-0.64	40.42	40.42	40.42	1
1740605220	40.68	0.34	0.84	40.119999	40.68	40.1	102
1740518820	40.34	-1.02	-2.47	40.34	40.34	40.34	1
1740432420	41.36	0	0.00	41.36	41.36	41.36	0
1740173220	41.36	0.82	2.02	41.36	41.36	41.36	75
1740086820	40.54	-0.34	-0.83	41.26	41.32	40.52	915
1740000420	40.88	-1.02	-2.43	41.64	41.64	40.88	135
1739914020	41.9	0	0.00	41.9	41.9	41.9	1
1739827620	41.9	0.72	1.75	41.78	42.04	41.78	518
1739568420	41.18	-0.66	-1.58	42.02	42.08	41.18	204
1739482020	41.84	0.06	0.14	41.68	41.84	41.68	115
1739395620	41.78	0.32	0.77	41.78	41.78	41.78	10
1739309220	41.46	0	0.00	41.46	41.46	41.46	0
1739222820	41.46	1.16	2.88	40.58	41.46	40.58	111
1738963620	40.299999	-1.56	-3.73	41.479999	41.479999	40.22	812
1738877220	41.86	0	0.00	41.86	41.86	41.86	0
1738790820	41.86	0.34	0.82	41.86	41.86	41.86	6
1738704420	41.52	0	0.00	41.52	41.52	41.52	0
1738618020	41.52	-0.46	-1.10	41.02	41.52	41.02	103
1738358820	41.979999	0.86	2.09	41.94	41.979999	41.94	37
1738272420	41.119999	0	0.00	41.119999	41.119999	41.119999	0
1738186020	41.119999	0	0.00	41.119999	41.119999	41.119999	0
1738099620	41.119999	0.08	0.19	41.119999	41.119999	41.119999	125
1738013220	41.04	0.4	0.98	41.04	41.04	41.02	1243
1737754020	40.64	-0.8	-1.93	40.46	41	40.46	311
1737667620	41.44	0.22	0.53	41.42	41.44	41.42	6
1737581220	41.22	0.5	1.23	40.72	41.22	40.72	33

Canadian Imperial Bank o...

SLANG Worldwide

Nabors Industries

Vaneck Oil Svcs

Nissan Motors (PK)

Netdragon Websoft (PK)

Element 25 (QX)

Brunel International NV

Turkiye Garanti Bank (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions