Bunzl PLC Historical Data - BUZ1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Bunzl PLC (BUZ1)

40.78

-0.32

(-0.78%)

Closed January 26 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.019999	-0.0490171580641	40.799999	41.44	40.46	151	41.21248344	DE
4	0.86	2.15430861723	39.92	41.44	38.9	335	39.76234393	DE
12	0.120001	0.295132815916	40.659999	44.34	38.9	202	40.38294636	DE
26	2.300001	5.97713373121	38.479999	44.34	36.08	197	40.25260777	DE
52	3.76	10.1566720692	37.02	44.34	34	235	37.89776576	DE
156	7.14	21.2247324614	33.64	44.34	32.25	230	37.17772423	DE
260	7.14	21.2247324614	33.64	44.34	32.25	230	37.17772423	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1737494820	40.72	-0.52	-1.26	40.76	40.76	40.72	33
1737408420	41.24	0.42	1.03	40.799999	41.26	40.799999	532
1737149220	40.82	0	0.00	40.82	40.82	40.82	0
1737062820	40.82	0.76	1.90	39.46	40.82	39.46	160
1736976420	40.06	0.98	2.51	40.08	40.08	40.06	3
1736890020	39.08	-0.38	-0.96	40.06	40.06	39.08	140
1736803620	39.46	-0.46	-1.15	39.4	39.46	39.4	251
1736544420	39.92	1.02	2.62	39.979999	39.979999	39.18	287
1736458020	38.9	-0.86	-2.16	38.9	38.9	38.9	30
1736371620	39.76	0	0.00	39.76	39.76	39.76	0
1736285220	39.76	0.7	1.79	39.06	40.02	39.06	602
1736198820	39.06	-1.04	-2.59	39.619999	39.619999	39.06	196
1735939620	40.1	0.3	0.75	39.74	40.1	39.74	41
1735853220	39.799999	0.1	0.25	40.479999	40.479999	39.799999	104
1735594020	39.7	0.2	0.51	39.7	39.7	39.7	5
1735334820	39.5	-0.46	-1.15	39.92	39.96	39.299999	2944
1734989220	39.96	-0.16	-0.40	40.2	40.38	39.96	177
1734730020	40.119999	-0.6	-1.47	39.6	40.119999	39.6	240
1734643620	40.72	0.18	0.44	40.72	40.72	40.72	200
1734557220	40.54	0	0.00	40.54	40.54	40.54	0
1734470820	40.54	-2.78	-6.42	42.76	42.84	40.46	291
1734384420	43.32	-0.74	-1.68	43.62	43.8	43.04	27
1734125220	44.06	0	0.00	44.06	44.06	44.06	0
1734038820	44.06	0	0.00	44.06	44.06	44.06	0
1733952420	44.06	0	0.00	44.06	44.06	44.06	0
1733866020	44.06	0	0.00	44.06	44.06	44.06	0
1733779620	44.06	0.72	1.66	44.06	44.06	44.06	1
1733520420	43.34	-1	-2.26	43.34	43.34	43.34	267
1733434020	44.34	1.34	3.12	43.68	44.34	43.68	84
1733347620	43	0	0.00	43	43	43	0
1733261220	43	-0.38	-0.88	43.54	43.54	43	143
1733174820	43.38	0.6	1.40	43.96	43.96	43.2	50
1732915620	42.78	-0.14	-0.33	42.78	42.78	42.78	8
1732829220	42.92	0	0.00	42.92	42.92	42.92	0
1732742820	42.92	0.56	1.32	42.94	42.94	42.92	62
1732656420	42.36	0	0.00	42.36	42.36	42.36	0
1732570020	42.36	1.12	2.72	42.06	42.36	42.06	139
1732310820	41.24	0	0.00	41.24	41.24	41.24	0
1732224420	41.24	0	0.00	41.24	41.24	41.24	0
1732138020	41.24	0	0.00	41.24	41.24	41.24	0
1732051620	41.24	-0.48	-1.15	41.299999	41.54	41.24	169
1731965160	41.72	0	0.00	41.72	41.72	41.72	0
1731705960	41.72	0.34	0.82	41.56	41.72	41.56	2
1731619560	41.38	-0.04	-0.10	41.7	42.06	41.38	128
1731533160	41.42	-0.92	-2.17	41.42	41.42	41.42	2
1731446820	42.34	0.06	0.14	42.36	42.36	42.34	154
1731360420	42.28	-0.5	-1.17	42.28	42.28	42.28	123
1731101160	42.78	0	0.00	42.78	42.78	42.78	0
1731014760	42.78	0.5	1.18	42.78	42.78	42.78	2
1730928360	42.28	1.38	3.37	41.52	42.28	41.52	162
1730841960	40.9	0	0.00	40.9	40.9	40.9	0
1730755560	40.9	-0.16	-0.39	40.9	40.9	40.9	1
1730496360	41.06	-0.84	-2.00	40.659999	41.06	40.659999	75
1730409960	41.9	0	0.00	41.9	41.9	41.9	0
1730323560	41.9	-0.06	-0.14	41.299999	41.9	41.299999	56
1730237160	41.96	0.02	0.05	41.96	41.96	41.96	250
1730147220	41.94	0	0.00	41.94	41.94	41.94	0
1729888020	41.94	0.38	0.91	42.659999	42.68	41.94	713

Graniteshares 3x Long In...

BlackRock Investment Man...

Vontobel Financial Produ...

Global X Telemed & Digi ...

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