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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:20 | 3324.0 | 822 | O | 3328.0 | 3330.0 | Sell | 918,781 | 2418 | LSE | |
| 11:35:19 | 3324.0 | 414422 | UT | 3328.0 | 3330.0 | Sell | 917,959 | 2417 | LSE | |
| 11:29:52 | 3329.0 | 82 | O | 3328.0 | 3330.0 | 503,537 | 2416 | LSE | ||
| 11:29:51 | 3330.0 | 4 | O | 3328.0 | 3330.0 | Buy | 503,455 | 2415 | LSE | |
| 11:29:44 | 3330.0 | 401 | O | 3328.0 | 3330.0 | Buy | 503,451 | 2414 | LSE | |
| 11:29:40 | 3330.0 | 14 | O | 3328.0 | 3330.0 | Buy | 503,050 | 2413 | LSE | |
| 11:29:38 | 3330.0 | 402 | O | 3328.0 | 3330.0 | Buy | 503,036 | 2412 | LSE | |
| 11:27:23 | 3328.0 | 33 | O | 3328.0 | 3330.0 | Sell | 502,634 | 2411 | LSE | |
| 11:26:37 | 3328.0 | 139 | O | 3328.0 | 3330.0 | Sell | 502,601 | 2410 | LSE | |
| 11:26:37 | 3328.0 | 226 | O | 3328.0 | 3330.0 | Sell | 502,462 | 2409 | LSE | |
| 11:26:37 | 3328.0 | 13 | O | 3328.0 | 3330.0 | Sell | 502,236 | 2408 | LSE | |
| 11:26:37 | 3328.0 | 1690 | AT | 3328.0 | 3330.0 | Sell | 502,223 | 2407 | LSE | |
| 11:26:37 | 3328.0 | 50 | AT | 3328.0 | 3330.0 | Sell | 500,533 | 2406 | LSE | |
| 11:26:37 | 3328.0 | 3 | AT | 3328.0 | 3330.0 | Sell | 500,483 | 2405 | LSE | |
| 11:26:37 | 3328.0 | 64 | AT | 3328.0 | 3330.0 | Sell | 500,480 | 2404 | LSE | |
| 11:26:37 | 3328.0 | 130 | AT | 3328.0 | 3330.0 | Sell | 500,416 | 2403 | LSE | |
| 11:26:37 | 3328.0 | 120 | AT | 3326.0 | 3328.0 | Buy | 500,286 | 2402 | LSE | |
| 11:26:37 | 3328.0 | 20 | AT | 3326.0 | 3328.0 | Buy | 500,166 | 2401 | LSE | |
| 11:26:37 | 3328.0 | 1038 | AT | 3326.0 | 3328.0 | Buy | 500,146 | 2400 | LSE | |
| 11:26:37 | 3328.0 | 1 | AT | 3326.0 | 3328.0 | Buy | 499,108 | 2399 | LSE | |
| 11:26:37 | 3328.0 | 350 | AT | 3326.0 | 3328.0 | Buy | 499,107 | 2398 | LSE | |
| 11:26:37 | 3328.0 | 38 | AT | 3326.0 | 3328.0 | Buy | 498,757 | 2397 | LSE | |
| 11:26:37 | 3328.0 | 20 | AT | 3326.0 | 3328.0 | Buy | 498,719 | 2396 | LSE | |
| 11:26:37 | 3328.0 | 3 | AT | 3326.0 | 3328.0 | Buy | 498,699 | 2395 | LSE | |
| 11:26:37 | 3328.0 | 53 | AT | 3326.0 | 3328.0 | Buy | 498,696 | 2394 | LSE | |
| 11:26:37 | 3328.0 | 469 | AT | 3326.0 | 3328.0 | Buy | 498,643 | 2393 | LSE | |
| 11:26:37 | 3328.0 | 178 | AT | 3326.0 | 3328.0 | Buy | 498,174 | 2392 | LSE | |
| 11:26:37 | 3328.0 | 103 | AT | 3326.0 | 3328.0 | Buy | 497,996 | 2391 | LSE | |
| 11:26:37 | 3328.0 | 239 | AT | 3326.0 | 3328.0 | Buy | 497,893 | 2390 | LSE | |
| 11:26:37 | 3328.0 | 140 | AT | 3326.0 | 3328.0 | Buy | 497,654 | 2389 | LSE | |
| 11:26:30 | 3326.0 | 1038 | AT | 3324.0 | 3326.0 | Buy | 497,514 | 2388 | LSE | |
| 11:26:30 | 3326.0 | 118 | AT | 3324.0 | 3326.0 | Buy | 496,476 | 2387 | LSE | |
| 11:26:30 | 3326.0 | 3 | AT | 3324.0 | 3326.0 | Buy | 496,358 | 2386 | LSE | |
| 11:26:30 | 3326.0 | 11 | AT | 3324.0 | 3326.0 | Buy | 496,355 | 2385 | LSE | |
| 11:26:30 | 3326.0 | 87 | AT | 3324.0 | 3326.0 | Buy | 496,344 | 2384 | LSE | |
| 11:26:30 | 3326.0 | 20 | AT | 3324.0 | 3326.0 | Buy | 496,257 | 2383 | LSE | |
| 11:26:30 | 3326.0 | 58 | AT | 3324.0 | 3326.0 | Buy | 496,237 | 2382 | LSE | |
| 11:26:30 | 3326.0 | 187 | AT | 3324.0 | 3326.0 | Buy | 496,179 | 2381 | LSE | |
| 11:26:30 | 3326.0 | 187 | AT | 3324.0 | 3326.0 | Buy | 495,992 | 2380 | LSE | |
| 11:26:30 | 3326.0 | 427 | AT | 3324.0 | 3326.0 | Buy | 495,805 | 2379 | LSE | |
| 11:26:30 | 3326.0 | 268 | AT | 3324.0 | 3326.0 | Buy | 495,378 | 2378 | LSE | |
| 11:26:30 | 3326.0 | 467 | AT | 3324.0 | 3326.0 | Buy | 495,110 | 2377 | LSE | |
| 11:26:30 | 3326.0 | 197 | AT | 3324.0 | 3326.0 | Buy | 494,643 | 2376 | LSE | |
| 11:22:36 | 3324.0 | 368 | O | 3324.0 | 3326.0 | Sell | 494,446 | 2375 | LSE | |
| 11:22:05 | 3324.0 | 5 | AT | 3322.0 | 3324.0 | Buy | 494,078 | 2374 | LSE | |
| 11:22:05 | 3324.0 | 437 | AT | 3322.0 | 3324.0 | Buy | 494,073 | 2373 | LSE | |
| 11:22:05 | 3324.0 | 117 | AT | 3322.0 | 3324.0 | Buy | 493,636 | 2372 | LSE | |
| 11:22:05 | 3324.0 | 125 | AT | 3322.0 | 3324.0 | Buy | 493,519 | 2371 | LSE | |
| 11:22:05 | 3324.0 | 673 | AT | 3324.0 | 3326.0 | Sell | 493,394 | 2370 | LSE | |
| 11:22:05 | 3324.0 | 4 | AT | 3324.0 | 3326.0 | Sell | 492,721 | 2369 | LSE | |
| 11:22:05 | 3324.0 | 386 | AT | 3324.0 | 3326.0 | Sell | 492,717 | 2368 | LSE | |
| 11:22:05 | 3324.0 | 646 | AT | 3324.0 | 3326.0 | Sell | 492,331 | 2367 | LSE | |
| 11:22:05 | 3324.0 | 89 | AT | 3324.0 | 3326.0 | Sell | 491,685 | 2366 | LSE | |
| 11:22:05 | 3324.0 | 654 | AT | 3324.0 | 3326.0 | Sell | 491,596 | 2365 | LSE | |
| 11:22:05 | 3324.0 | 55 | AT | 3324.0 | 3326.0 | Sell | 490,942 | 2364 | LSE | |
| 11:22:05 | 3324.0 | 601 | AT | 3324.0 | 3326.0 | Sell | 490,887 | 2363 | LSE | |
| 11:22:05 | 3324.0 | 574 | AT | 3324.0 | 3326.0 | Sell | 490,286 | 2362 | LSE | |
| 11:22:05 | 3324.0 | 172 | AT | 3324.0 | 3326.0 | Sell | 489,712 | 2361 | LSE | |
| 11:22:05 | 3324.0 | 658 | AT | 3324.0 | 3326.0 | Sell | 489,540 | 2360 | LSE | |
| 11:22:05 | 3324.0 | 259 | AT | 3324.0 | 3326.0 | Sell | 488,882 | 2359 | LSE | |
| 11:22:05 | 3324.0 | 450 | AT | 3324.0 | 3326.0 | Sell | 488,623 | 2358 | LSE | |
| 11:22:05 | 3324.0 | 61 | AT | 3324.0 | 3326.0 | Sell | 488,173 | 2357 | LSE | |
| 11:22:05 | 3324.0 | 156 | AT | 3324.0 | 3326.0 | Sell | 488,112 | 2356 | LSE | |
| 11:22:05 | 3324.0 | 386 | AT | 3324.0 | 3326.0 | Sell | 487,956 | 2355 | LSE | |
| 11:22:05 | 3324.0 | 557 | AT | 3324.0 | 3326.0 | Sell | 487,570 | 2354 | LSE | |
| 11:22:05 | 3324.0 | 48 | AT | 3324.0 | 3326.0 | Sell | 487,013 | 2353 | LSE | |
| 11:16:53 | 3324.548 | 10 | O | 3324.0 | 3326.0 | Sell | 486,965 | 2352 | LSE | |
| 11:14:26 | 3324.0 | 66 | AT | 3324.0 | 3326.0 | Sell | 486,955 | 2351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
