Bunzl Plc NEW (PK) (BZLFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 41.525 | 41.525 | 41.525 | 300 | 41.525 | CS |
| 4 | 0 | 0 | 41.525 | 41.525 | 41.525 | 300 | 41.525 | CS |
| 12 | 4.925 | 13.456284153 | 36.6 | 41.525 | 36.6 | 477 | 38.21534347 | CS |
| 26 | 0.593175 | 1.44917799292 | 40.931825 | 41.95 | 36.6 | 2911 | 39.29375184 | CS |
| 52 | 7.365 | 21.5603044496 | 34.16 | 41.95 | 34.026 | 2119 | 38.34815697 | CS |
| 156 | 4.225 | 11.327077748 | 37.3 | 41.95 | 28.86 | 1536 | 36.22394937 | CS |
| 260 | 15.4 | 58.9473684211 | 26.125 | 41.95 | 15.21 | 5049 | 30.11759371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028980 | 41.525 | 0 | 0.00 | 41.525 | 41.525 | 41.525 | 0 |
| 1721942580 | 41.525 | 0 | 0.00 | 41.525 | 41.525 | 41.525 | 0 |
| 1721856180 | 41.525 | 0 | 0.00 | 41.525 | 41.525 | 41.525 | 0 |
| 1721769780 | 41.525 | 0 | 0.00 | 41.525 | 41.525 | 41.525 | 0 |
| 1721683380 | 41.525 | 0 | 0.00 | 41.525 | 41.525 | 41.525 | 0 |
| 1721424180 | 41.525 | 3.46 | 9.08 | 41.525 | 41.525 | 41.525 | 300 |
| 1721337840 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1721251440 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1721165040 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1721078640 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1720819440 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1720733040 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1720646640 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1720560240 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1720473840 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1720214640 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1720041840 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1719955440 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1719869040 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1719609840 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1719523440 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1719437040 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1719350640 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1719264240 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1719005040 | 38.07 | 0 | 0.00 | 38.07 | 38.07 | 38.07 | 0 |
| 1718918640 | 38.07 | 1.18 | 3.20 | 37.3 | 38.07 | 37.3 | 1036 |
| 1718746080 | 36.89 | 0 | 0.00 | 36.89 | 36.89 | 36.89 | 0 |
| 1718659680 | 36.89 | 0.29 | 0.79 | 36.89 | 36.89 | 36.89 | 276 |
| 1718400600 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1718314200 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1718227800 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1718141400 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1718055000 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1717795800 | 36.6 | -1.9 | -4.94 | 36.6 | 36.6 | 36.6 | 295 |
| 1717709400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717623000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717536600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717450200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717191000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717104600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717018200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1716931800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1716586200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1716499800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1716413400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1716327000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1716240600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715981400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715895000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715808600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715722200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715635800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715376600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715290200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715203800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715117400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1715031000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714771800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714685400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714599000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714512600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1714425720 | 38.5 | 1.84 | 5.01 | 38.775 | 38.775 | 38.5 | 1365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
