Bunzl Plc (BNZL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:36:25 | 3350.0 | 85 | AT | 3350.0 | 3352.0 | Sell | 80,133 | 451 | LSE | |
| 04:36:25 | 3350.0 | 119 | AT | 3350.0 | 3352.0 | Sell | 80,048 | 450 | LSE | |
| 04:36:25 | 3350.0 | 308 | AT | 3350.0 | 3352.0 | Sell | 79,929 | 449 | LSE | |
| 04:35:33 | 3352.0 | 193 | O | 3350.0 | 3352.0 | Buy | 79,621 | 448 | LSE | |
| 04:35:08 | 3352.0 | 259 | O | 3350.0 | 3352.0 | Buy | 79,428 | 447 | LSE | |
| 04:35:07 | 3350.0 | 109 | AT | 3350.0 | 3352.0 | Sell | 79,169 | 446 | LSE | |
| 04:35:07 | 3350.0 | 308 | AT | 3350.0 | 3352.0 | Sell | 79,060 | 445 | LSE | |
| 04:35:05 | 3350.0 | 130 | AT | 3350.0 | 3352.0 | Sell | 78,752 | 444 | LSE | |
| 04:35:05 | 3350.0 | 370 | AT | 3346.0 | 3350.0 | Buy | 78,622 | 443 | LSE | |
| 04:35:05 | 3350.0 | 578 | AT | 3346.0 | 3350.0 | Buy | 78,252 | 442 | LSE | |
| 04:35:05 | 3350.0 | 129 | AT | 3346.0 | 3350.0 | Buy | 77,674 | 441 | LSE | |
| 04:35:05 | 3350.0 | 79 | AT | 3346.0 | 3350.0 | Buy | 77,545 | 440 | LSE | |
| 04:35:05 | 3350.0 | 308 | AT | 3346.0 | 3350.0 | Buy | 77,466 | 439 | LSE | |
| 04:35:05 | 3350.0 | 98 | AT | 3346.0 | 3350.0 | Buy | 77,158 | 438 | LSE | |
| 04:35:05 | 3350.0 | 1 | AT | 3346.0 | 3350.0 | Buy | 77,060 | 437 | LSE | |
| 04:35:05 | 3350.0 | 330 | AT | 3346.0 | 3350.0 | Buy | 77,059 | 436 | LSE | |
| 04:34:50 | 3348.0 | 374 | AT | 3348.0 | 3350.0 | Sell | 76,729 | 435 | LSE | |
| 04:34:50 | 3348.0 | 128 | AT | 3348.0 | 3350.0 | Sell | 76,355 | 434 | LSE | |
| 04:34:50 | 3348.0 | 91 | AT | 3348.0 | 3350.0 | Sell | 76,227 | 433 | LSE | |
| 04:34:50 | 3348.0 | 409 | AT | 3348.0 | 3350.0 | Sell | 76,136 | 432 | LSE | |
| 04:34:50 | 3348.0 | 308 | AT | 3348.0 | 3350.0 | Sell | 75,727 | 431 | LSE | |
| 04:34:50 | 3348.0 | 534 | AT | 3348.0 | 3350.0 | Sell | 75,419 | 430 | LSE | |
| 04:34:19 | 3348.738 | 115 | O | 3346.0 | 3350.0 | Buy | 74,885 | 429 | LSE | |
| 04:32:20 | 3348.0 | 159 | AT | 3346.0 | 3348.0 | Buy | 74,770 | 428 | LSE | |
| 04:32:20 | 3348.0 | 159 | AT | 3346.0 | 3348.0 | Buy | 74,611 | 427 | LSE | |
| 04:31:46 | 3348.0 | 583 | AT | 3348.0 | 3350.0 | Sell | 74,452 | 426 | LSE | |
| 04:31:12 | 3346.0 | 253 | O | 3346.0 | 3350.0 | Sell | 73,869 | 425 | LSE | |
| 04:29:46 | 3348.0 | 3 | AT | 3348.0 | 3350.0 | Sell | 73,616 | 424 | LSE | |
| 04:29:46 | 3348.0 | 175 | AT | 3344.0 | 3348.0 | Buy | 73,613 | 423 | LSE | |
| 04:29:46 | 3348.0 | 370 | AT | 3344.0 | 3348.0 | Buy | 73,438 | 422 | LSE | |
| 04:29:46 | 3348.0 | 554 | AT | 3344.0 | 3348.0 | Buy | 73,068 | 421 | LSE | |
| 04:29:46 | 3348.0 | 83 | AT | 3344.0 | 3348.0 | Buy | 72,514 | 420 | LSE | |
| 04:29:46 | 3348.0 | 9 | AT | 3344.0 | 3348.0 | Buy | 72,431 | 419 | LSE | |
| 04:29:46 | 3348.0 | 111 | AT | 3344.0 | 3348.0 | Buy | 72,422 | 418 | LSE | |
| 04:26:46 | 3346.0 | 114 | AT | 3344.0 | 3346.0 | Buy | 72,311 | 417 | LSE | |
| 04:26:46 | 3346.0 | 476 | AT | 3346.0 | 3348.0 | Sell | 72,197 | 416 | LSE | |
| 04:26:46 | 3346.0 | 23 | AT | 3346.0 | 3348.0 | Sell | 71,721 | 415 | LSE | |
| 04:26:46 | 3346.0 | 307 | AT | 3346.0 | 3348.0 | Sell | 71,698 | 414 | LSE | |
| 04:26:40 | 3346.0 | 253 | O | 3346.0 | 3350.0 | Sell | 71,391 | 413 | LSE | |
| 04:26:03 | 3346.0 | 187 | AT | 3346.0 | 3350.0 | Sell | 71,138 | 412 | LSE | |
| 04:25:07 | 3348.0 | 308 | AT | 3346.0 | 3348.0 | Buy | 70,951 | 411 | LSE | |
| 04:25:07 | 3348.0 | 96 | AT | 3346.0 | 3348.0 | Buy | 70,643 | 410 | LSE | |
| 04:23:07 | 3348.0 | 82 | AT | 3346.0 | 3348.0 | Buy | 70,547 | 409 | LSE | |
| 04:23:07 | 3348.0 | 219 | AT | 3346.0 | 3348.0 | Buy | 70,465 | 408 | LSE | |
| 04:23:07 | 3348.0 | 120 | AT | 3346.0 | 3348.0 | Buy | 70,246 | 407 | LSE | |
| 04:21:07 | 3348.0 | 253 | O | 3346.0 | 3350.0 | 70,126 | 406 | LSE | ||
| 04:21:07 | 3348.0 | 89 | AT | 3348.0 | 3350.0 | Sell | 69,873 | 405 | LSE | |
| 04:21:07 | 3348.0 | 405 | AT | 3348.0 | 3350.0 | Sell | 69,784 | 404 | LSE | |
| 04:21:07 | 3348.0 | 68 | AT | 3346.0 | 3348.0 | Buy | 69,379 | 403 | LSE | |
| 04:21:07 | 3348.0 | 231 | AT | 3346.0 | 3348.0 | Buy | 69,311 | 402 | LSE | |
| 04:21:07 | 3348.0 | 264 | AT | 3346.0 | 3348.0 | Buy | 69,080 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
