Bunzl Plc (BNZL)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:48:13 | 3358.0 | 574 | AT | 3358.0 | 3360.0 | Sell | 89,822 | 501 | LSE | |
| 04:48:13 | 3358.0 | 192 | AT | 3358.0 | 3360.0 | Sell | 89,248 | 500 | LSE | |
| 04:48:12 | 3358.0 | 133 | AT | 3356.0 | 3358.0 | Buy | 89,056 | 499 | LSE | |
| 04:48:12 | 3358.0 | 155 | AT | 3356.0 | 3358.0 | Buy | 88,923 | 498 | LSE | |
| 04:48:12 | 3358.0 | 121 | AT | 3356.0 | 3358.0 | Buy | 88,768 | 497 | LSE | |
| 04:48:12 | 3358.0 | 124 | AT | 3356.0 | 3358.0 | Buy | 88,647 | 496 | LSE | |
| 04:47:41 | 3355.64 | 44 | O | 3356.0 | 3358.0 | Sell | 88,523 | 495 | LSE | |
| 04:47:41 | 3356.0 | 5 | AT | 3356.0 | 3358.0 | Sell | 88,479 | 494 | LSE | |
| 04:47:41 | 3356.0 | 57 | AT | 3354.0 | 3356.0 | Buy | 88,474 | 493 | LSE | |
| 04:47:41 | 3356.0 | 152 | AT | 3354.0 | 3356.0 | Buy | 88,417 | 492 | LSE | |
| 04:47:41 | 3356.0 | 34 | AT | 3354.0 | 3356.0 | Buy | 88,265 | 491 | LSE | |
| 04:47:41 | 3356.0 | 148 | AT | 3354.0 | 3356.0 | Buy | 88,231 | 490 | LSE | |
| 04:47:12 | 3354.0 | 564 | AT | 3352.0 | 3354.0 | Buy | 88,083 | 489 | LSE | |
| 04:47:12 | 3354.0 | 68 | AT | 3352.0 | 3354.0 | Buy | 87,519 | 488 | LSE | |
| 04:47:12 | 3354.0 | 800 | AT | 3352.0 | 3354.0 | Buy | 87,451 | 487 | LSE | |
| 04:46:12 | 3352.0 | 3 | AT | 3350.0 | 3352.0 | Buy | 86,651 | 486 | LSE | |
| 04:46:12 | 3352.0 | 25 | AT | 3350.0 | 3352.0 | Buy | 86,648 | 485 | LSE | |
| 04:46:12 | 3352.0 | 336 | AT | 3350.0 | 3352.0 | Buy | 86,623 | 484 | LSE | |
| 04:46:12 | 3352.0 | 98 | AT | 3350.0 | 3352.0 | Buy | 86,287 | 483 | LSE | |
| 04:46:12 | 3352.0 | 279 | AT | 3350.0 | 3352.0 | Buy | 86,189 | 482 | LSE | |
| 04:46:12 | 3352.0 | 333 | AT | 3350.0 | 3352.0 | Buy | 85,910 | 481 | LSE | |
| 04:46:12 | 3352.0 | 84 | AT | 3350.0 | 3352.0 | Buy | 85,577 | 480 | LSE | |
| 04:46:11 | 3350.0 | 121 | AT | 3350.0 | 3352.0 | Sell | 85,493 | 479 | LSE | |
| 04:46:11 | 3350.0 | 176 | AT | 3350.0 | 3352.0 | Sell | 85,372 | 478 | LSE | |
| 04:46:10 | 3350.0 | 61 | AT | 3350.0 | 3352.0 | Sell | 85,196 | 477 | LSE | |
| 04:46:10 | 3350.0 | 216 | AT | 3350.0 | 3352.0 | Sell | 85,135 | 476 | LSE | |
| 04:46:10 | 3350.0 | 246 | AT | 3348.0 | 3350.0 | Buy | 84,919 | 475 | LSE | |
| 04:46:10 | 3350.0 | 43 | AT | 3348.0 | 3350.0 | Buy | 84,673 | 474 | LSE | |
| 04:46:10 | 3350.0 | 140 | AT | 3348.0 | 3350.0 | Buy | 84,630 | 473 | LSE | |
| 04:46:10 | 3350.0 | 229 | AT | 3348.0 | 3350.0 | Buy | 84,490 | 472 | LSE | |
| 04:46:10 | 3350.0 | 33 | AT | 3350.0 | 3352.0 | Sell | 84,261 | 471 | LSE | |
| 04:46:10 | 3350.0 | 196 | AT | 3350.0 | 3352.0 | Sell | 84,228 | 470 | LSE | |
| 04:46:10 | 3350.0 | 378 | AT | 3350.0 | 3352.0 | Sell | 84,032 | 469 | LSE | |
| 04:46:10 | 3350.0 | 196 | AT | 3350.0 | 3352.0 | Sell | 83,654 | 468 | LSE | |
| 04:46:09 | 3350.0 | 2 | AT | 3350.0 | 3352.0 | Sell | 83,458 | 467 | LSE | |
| 04:46:09 | 3350.0 | 557 | AT | 3350.0 | 3352.0 | Sell | 83,456 | 466 | LSE | |
| 04:46:09 | 3350.0 | 500 | AT | 3350.0 | 3352.0 | Sell | 82,899 | 465 | LSE | |
| 04:46:09 | 3350.0 | 135 | AT | 3350.0 | 3352.0 | Sell | 82,399 | 464 | LSE | |
| 04:45:34 | 3350.0 | 253 | O | 3350.0 | 3352.0 | Sell | 82,264 | 463 | LSE | |
| 04:41:54 | 3350.0 | 47 | O | 3350.0 | 3352.0 | Sell | 82,011 | 462 | LSE | |
| 04:40:46 | 3350.0 | 253 | O | 3350.0 | 3352.0 | Sell | 81,964 | 461 | LSE | |
| 04:38:53 | 3352.0 | 1 | O | 3350.0 | 3352.0 | Buy | 81,711 | 460 | LSE | |
| 04:36:40 | 3350.0 | 148 | AT | 3350.0 | 3352.0 | Sell | 81,710 | 459 | LSE | |
| 04:36:26 | 3350.0 | 124 | AT | 3350.0 | 3352.0 | Sell | 81,562 | 458 | LSE | |
| 04:36:26 | 3350.0 | 308 | AT | 3350.0 | 3352.0 | Sell | 81,438 | 457 | LSE | |
| 04:36:26 | 3350.0 | 117 | AT | 3350.0 | 3352.0 | Sell | 81,130 | 456 | LSE | |
| 04:36:26 | 3350.0 | 83 | AT | 3350.0 | 3352.0 | Sell | 81,013 | 455 | LSE | |
| 04:36:25 | 3350.0 | 253 | O | 3350.0 | 3352.0 | Sell | 80,930 | 454 | LSE | |
| 04:36:25 | 3350.0 | 444 | AT | 3350.0 | 3352.0 | Sell | 80,677 | 453 | LSE | |
| 04:36:25 | 3350.0 | 100 | AT | 3350.0 | 3352.0 | Sell | 80,233 | 452 | LSE | |
| 04:36:25 | 3350.0 | 85 | AT | 3350.0 | 3352.0 | Sell | 80,133 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
