Bunzl Plc (BNZL)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:37:26 | 3466.0 | 1081 | AT | 3458.0 | 3462.0 | Buy | 628,500 | 1402 | LSE | |
| 11:37:26 | 3466.0 | 729 | AT | 3458.0 | 3462.0 | Buy | 627,419 | 1401 | LSE | |
| 11:35:23 | 3466.0 | 195 | O | 3458.0 | 3462.0 | Buy | 626,690 | 1400 | LSE | |
| 11:35:22 | 3466.0 | 432 | O | 3458.0 | 3462.0 | Buy | 626,495 | 1399 | LSE | |
| 11:35:17 | 3466.0 | 597 | O | 3458.0 | 3462.0 | Buy | 626,063 | 1398 | LSE | |
| 11:35:16 | 3466.0 | 2454 | O | 3458.0 | 3462.0 | Buy | 625,466 | 1397 | LSE | |
| 11:35:10 | 3466.0 | 6396 | O | 3458.0 | 3462.0 | Buy | 623,012 | 1396 | LSE | |
| 11:35:10 | 3466.0 | 87 | O | 3458.0 | 3462.0 | Buy | 616,616 | 1395 | LSE | |
| 11:35:10 | 3466.0 | 1683 | O | 3458.0 | 3462.0 | Buy | 616,529 | 1394 | LSE | |
| 11:35:09 | 3466.0 | 144151 | UT | 3458.0 | 3462.0 | Buy | 614,846 | 1393 | LSE | |
| 11:29:44 | 3460.0 | 3 | O | 3460.0 | 3462.0 | Sell | 470,695 | 1392 | LSE | |
| 11:29:36 | 3460.0 | 2 | AT | 3460.0 | 3462.0 | Sell | 470,692 | 1391 | LSE | |
| 11:29:36 | 3460.0 | 138 | AT | 3460.0 | 3462.0 | Sell | 470,690 | 1390 | LSE | |
| 11:29:36 | 3460.0 | 75 | AT | 3460.0 | 3462.0 | Sell | 470,552 | 1389 | LSE | |
| 11:29:36 | 3460.0 | 155 | AT | 3460.0 | 3462.0 | Sell | 470,477 | 1388 | LSE | |
| 11:29:36 | 3460.0 | 90 | AT | 3460.0 | 3462.0 | Sell | 470,322 | 1387 | LSE | |
| 11:29:36 | 3460.0 | 65 | AT | 3460.0 | 3462.0 | Sell | 470,232 | 1386 | LSE | |
| 11:29:36 | 3460.0 | 2 | AT | 3460.0 | 3462.0 | Sell | 470,167 | 1385 | LSE | |
| 11:29:36 | 3460.0 | 7 | AT | 3460.0 | 3462.0 | Sell | 470,165 | 1384 | LSE | |
| 11:29:36 | 3460.0 | 5 | AT | 3460.0 | 3462.0 | Sell | 470,158 | 1383 | LSE | |
| 11:29:36 | 3460.0 | 83 | AT | 3460.0 | 3462.0 | Sell | 470,153 | 1382 | LSE | |
| 11:29:35 | 3460.0 | 42 | AT | 3460.0 | 3462.0 | Sell | 470,070 | 1381 | LSE | |
| 11:29:35 | 3460.0 | 18 | AT | 3460.0 | 3462.0 | Sell | 470,028 | 1380 | LSE | |
| 11:29:35 | 3460.0 | 140 | AT | 3460.0 | 3462.0 | Sell | 470,010 | 1379 | LSE | |
| 11:29:35 | 3460.0 | 752 | AT | 3460.0 | 3462.0 | Sell | 469,870 | 1378 | LSE | |
| 11:29:35 | 3460.0 | 8 | AT | 3460.0 | 3462.0 | Sell | 469,118 | 1377 | LSE | |
| 11:29:35 | 3460.0 | 24 | AT | 3460.0 | 3462.0 | Sell | 469,110 | 1376 | LSE | |
| 11:29:31 | 3460.0 | 159 | AT | 3460.0 | 3462.0 | Sell | 469,086 | 1375 | LSE | |
| 11:29:31 | 3460.0 | 157 | AT | 3460.0 | 3462.0 | Sell | 468,927 | 1374 | LSE | |
| 11:29:27 | 3460.0 | 1 | O | 3460.0 | 3462.0 | Sell | 468,770 | 1373 | LSE | |
| 11:29:15 | 3460.0 | 9 | AT | 3460.0 | 3462.0 | Sell | 468,769 | 1372 | LSE | |
| 11:29:09 | 3462.0 | 67 | O | 3460.0 | 3462.0 | Buy | 468,760 | 1371 | LSE | |
| 11:29:07 | 3462.0 | 85 | O | 3460.0 | 3462.0 | Buy | 468,693 | 1370 | LSE | |
| 11:28:51 | 3462.0 | 79 | O | 3460.0 | 3462.0 | Buy | 468,608 | 1369 | LSE | |
| 11:28:27 | 3462.0 | 77 | O | 3460.0 | 3462.0 | Buy | 468,529 | 1368 | LSE | |
| 11:27:42 | 3462.0 | 75 | O | 3460.0 | 3462.0 | Buy | 468,452 | 1367 | LSE | |
| 11:27:15 | 3462.0 | 107 | O | 3460.0 | 3462.0 | Buy | 468,377 | 1366 | LSE | |
| 11:27:00 | 3462.0 | 659 | AT | 3460.0 | 3462.0 | Buy | 468,270 | 1365 | LSE | |
| 11:26:45 | 3460.0 | 3 | O | 3460.0 | 3462.0 | Sell | 467,611 | 1364 | LSE | |
| 11:26:17 | 3462.0 | 144 | AT | 3462.0 | 3464.0 | Sell | 467,608 | 1363 | LSE | |
| 11:26:17 | 3462.0 | 137 | AT | 3460.0 | 3462.0 | Buy | 467,464 | 1362 | LSE | |
| 11:26:17 | 3462.0 | 3 | AT | 3460.0 | 3462.0 | Buy | 467,327 | 1361 | LSE | |
| 11:26:17 | 3462.0 | 217 | AT | 3460.0 | 3462.0 | Buy | 467,324 | 1360 | LSE | |
| 11:26:17 | 3462.0 | 159 | AT | 3460.0 | 3462.0 | Buy | 467,107 | 1359 | LSE | |
| 11:26:17 | 3462.0 | 7 | AT | 3460.0 | 3462.0 | Buy | 466,948 | 1358 | LSE | |
| 11:26:17 | 3462.0 | 6 | AT | 3460.0 | 3462.0 | Buy | 466,941 | 1357 | LSE | |
| 11:26:17 | 3462.0 | 160 | AT | 3460.0 | 3462.0 | Buy | 466,935 | 1356 | LSE | |
| 11:26:17 | 3462.0 | 38 | AT | 3460.0 | 3462.0 | Buy | 466,775 | 1355 | LSE | |
| 11:26:15 | 3462.0 | 67 | O | 3460.0 | 3462.0 | Buy | 466,737 | 1354 | LSE | |
| 11:26:09 | 3462.0 | 105 | O | 3460.0 | 3462.0 | Buy | 466,670 | 1353 | LSE | |
| 11:26:03 | 3462.0 | 78 | O | 3460.0 | 3462.0 | Buy | 466,565 | 1352 | LSE | |
| 11:25:54 | 3462.0 | 60 | O | 3460.0 | 3462.0 | Buy | 466,487 | 1351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
