Bunzl Plc (BNZL)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:21:05 | 3334.0 | 566 | AT | 3332.0 | 3334.0 | Buy | 249,958 | 1301 | LSE | |
| 08:21:05 | 3334.0 | 29 | AT | 3334.0 | 3336.0 | Sell | 249,392 | 1300 | LSE | |
| 08:21:05 | 3334.0 | 240 | AT | 3334.0 | 3336.0 | Sell | 249,363 | 1299 | LSE | |
| 08:21:05 | 3334.0 | 51 | AT | 3334.0 | 3336.0 | Sell | 249,123 | 1298 | LSE | |
| 08:21:05 | 3334.0 | 167 | AT | 3334.0 | 3336.0 | Sell | 249,072 | 1297 | LSE | |
| 08:21:05 | 3334.0 | 141 | AT | 3334.0 | 3336.0 | Sell | 248,905 | 1296 | LSE | |
| 08:21:05 | 3334.0 | 79 | AT | 3334.0 | 3336.0 | Sell | 248,764 | 1295 | LSE | |
| 08:21:05 | 3334.0 | 453 | AT | 3334.0 | 3336.0 | Sell | 248,685 | 1294 | LSE | |
| 08:21:05 | 3336.0 | 456 | AT | 3336.0 | 3338.0 | Sell | 248,232 | 1293 | LSE | |
| 08:21:05 | 3336.0 | 84 | AT | 3336.0 | 3338.0 | Sell | 247,776 | 1292 | LSE | |
| 08:21:05 | 3336.0 | 544 | AT | 3336.0 | 3338.0 | Sell | 247,692 | 1291 | LSE | |
| 08:21:05 | 3336.0 | 172 | AT | 3336.0 | 3338.0 | Sell | 247,148 | 1290 | LSE | |
| 08:19:18 | 3338.0 | 78 | O | 3336.0 | 3338.0 | Buy | 246,976 | 1289 | LSE | |
| 08:15:34 | 3336.0 | 175 | AT | 3336.0 | 3338.0 | Sell | 246,898 | 1288 | LSE | |
| 08:14:07 | 3336.0 | 118 | AT | 3336.0 | 3338.0 | Sell | 246,723 | 1287 | LSE | |
| 08:14:01 | 3338.0 | 30 | AT | 3336.0 | 3338.0 | Buy | 246,605 | 1286 | LSE | |
| 08:13:17 | 3338.0 | 12 | AT | 3338.0 | 3340.0 | Sell | 246,575 | 1285 | LSE | |
| 08:13:12 | 3340.0 | 578 | AT | 3340.0 | 3342.0 | Sell | 246,563 | 1284 | LSE | |
| 08:13:08 | 3340.0 | 355 | O | 3340.0 | 3342.0 | Sell | 245,985 | 1283 | LSE | |
| 08:11:51 | 3342.0 | 105 | AT | 3342.0 | 3344.0 | Sell | 245,630 | 1282 | LSE | |
| 08:11:51 | 3344.0 | 145 | AT | 3344.0 | 3346.0 | Sell | 245,525 | 1281 | LSE | |
| 08:11:51 | 3344.0 | 566 | AT | 3344.0 | 3346.0 | Sell | 245,380 | 1280 | LSE | |
| 08:11:51 | 3344.0 | 588 | AT | 3344.0 | 3346.0 | Sell | 244,814 | 1279 | LSE | |
| 08:11:51 | 3344.0 | 578 | AT | 3344.0 | 3346.0 | Sell | 244,226 | 1278 | LSE | |
| 08:10:12 | 3344.0 | 253 | O | 3344.0 | 3346.0 | Sell | 243,648 | 1277 | LSE | |
| 08:09:17 | 3346.0 | 16 | AT | 3346.0 | 3348.0 | Sell | 243,395 | 1276 | LSE | |
| 08:09:17 | 3346.0 | 34 | AT | 3344.0 | 3346.0 | Buy | 243,379 | 1275 | LSE | |
| 08:09:17 | 3346.0 | 7 | AT | 3344.0 | 3346.0 | Buy | 243,345 | 1274 | LSE | |
| 08:09:17 | 3346.0 | 88 | AT | 3344.0 | 3346.0 | Buy | 243,338 | 1273 | LSE | |
| 08:09:17 | 3346.0 | 4 | AT | 3344.0 | 3346.0 | Buy | 243,250 | 1272 | LSE | |
| 08:09:00 | 3346.0 | 122 | O | 3344.0 | 3346.0 | Buy | 243,246 | 1271 | LSE | |
| 08:04:47 | 3346.0 | 7 | AT | 3346.0 | 3348.0 | Sell | 243,124 | 1270 | LSE | |
| 08:04:47 | 3346.0 | 99 | AT | 3346.0 | 3348.0 | Sell | 243,117 | 1269 | LSE | |
| 08:04:47 | 3346.0 | 327 | AT | 3346.0 | 3348.0 | Sell | 243,018 | 1268 | LSE | |
| 08:04:43 | 3346.0 | 199 | AT | 3344.0 | 3346.0 | Buy | 242,691 | 1267 | LSE | |
| 08:04:43 | 3346.0 | 568 | AT | 3346.0 | 3348.0 | Sell | 242,492 | 1266 | LSE | |
| 08:04:43 | 3346.0 | 6 | AT | 3346.0 | 3348.0 | Sell | 241,924 | 1265 | LSE | |
| 08:04:43 | 3346.0 | 4 | AT | 3346.0 | 3348.0 | Sell | 241,918 | 1264 | LSE | |
| 08:04:43 | 3346.0 | 634 | AT | 3346.0 | 3348.0 | Sell | 241,914 | 1263 | LSE | |
| 08:02:32 | 3346.0 | 3 | AT | 3346.0 | 3348.0 | Sell | 241,280 | 1262 | LSE | |
| 08:02:32 | 3346.0 | 42 | AT | 3344.0 | 3346.0 | Buy | 241,277 | 1261 | LSE | |
| 08:02:32 | 3346.0 | 461 | AT | 3344.0 | 3346.0 | Buy | 241,235 | 1260 | LSE | |
| 08:02:32 | 3346.0 | 92 | AT | 3344.0 | 3346.0 | Buy | 240,774 | 1259 | LSE | |
| 08:02:32 | 3346.0 | 241 | AT | 3344.0 | 3346.0 | Buy | 240,682 | 1258 | LSE | |
| 08:02:32 | 3346.0 | 51 | AT | 3344.0 | 3346.0 | Buy | 240,441 | 1257 | LSE | |
| 08:02:32 | 3346.0 | 126 | AT | 3344.0 | 3346.0 | Buy | 240,390 | 1256 | LSE | |
| 08:02:32 | 3346.0 | 100 | AT | 3344.0 | 3346.0 | Buy | 240,264 | 1255 | LSE | |
| 08:02:32 | 3346.0 | 3 | AT | 3344.0 | 3346.0 | Buy | 240,164 | 1254 | LSE | |
| 08:01:08 | 3346.0 | 20 | AT | 3344.0 | 3346.0 | Buy | 240,161 | 1253 | LSE | |
| 08:01:08 | 3346.0 | 244 | AT | 3344.0 | 3346.0 | Buy | 240,141 | 1252 | LSE | |
| 08:01:08 | 3346.0 | 381 | AT | 3346.0 | 3348.0 | Sell | 239,897 | 1251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
