Bunzl Plc (BNZL)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:49:47 | 3286.0 | 507 | AT | 3284.0 | 3286.0 | Buy | 231,427 | 1101 | LSE | |
08:48:40 | 3284.0 | 4 | AT | 3284.0 | 3286.0 | Sell | 230,920 | 1100 | LSE | |
08:48:40 | 3284.0 | 55 | AT | 3282.0 | 3284.0 | Buy | 230,916 | 1099 | LSE | |
08:48:40 | 3284.0 | 2 | AT | 3282.0 | 3284.0 | Buy | 230,861 | 1098 | LSE | |
08:47:57 | 3284.0 | 330 | AT | 3282.0 | 3284.0 | Buy | 230,859 | 1097 | LSE | |
08:47:57 | 3284.0 | 43 | AT | 3282.0 | 3284.0 | Buy | 230,529 | 1096 | LSE | |
08:47:57 | 3284.0 | 1 | AT | 3282.0 | 3284.0 | Buy | 230,486 | 1095 | LSE | |
08:46:15 | 3282.0 | 107 | AT | 3280.0 | 3282.0 | Buy | 230,485 | 1094 | LSE | |
08:45:53 | 3282.0 | 93 | AT | 3280.0 | 3282.0 | Buy | 230,378 | 1093 | LSE | |
08:45:47 | 3282.0 | 3 | AT | 3280.0 | 3282.0 | Buy | 230,285 | 1092 | LSE | |
08:45:16 | 3280.0 | 127 | AT | 3278.0 | 3280.0 | Buy | 230,282 | 1091 | LSE | |
08:45:09 | 3282.0 | 115 | AT | 3280.0 | 3282.0 | Buy | 230,155 | 1090 | LSE | |
08:45:09 | 3282.0 | 121 | AT | 3280.0 | 3282.0 | Buy | 230,040 | 1089 | LSE | |
08:45:09 | 3282.0 | 362 | AT | 3280.0 | 3282.0 | Buy | 229,919 | 1088 | LSE | |
08:45:09 | 3280.0 | 111 | AT | 3278.0 | 3280.0 | Buy | 229,557 | 1087 | LSE | |
08:45:09 | 3280.0 | 112 | AT | 3278.0 | 3280.0 | Buy | 229,446 | 1086 | LSE | |
08:45:09 | 3280.0 | 110 | AT | 3278.0 | 3280.0 | Buy | 229,334 | 1085 | LSE | |
08:45:09 | 3280.0 | 188 | AT | 3278.0 | 3280.0 | Buy | 229,224 | 1084 | LSE | |
08:45:05 | 3280.0 | 1 | AT | 3278.0 | 3280.0 | Buy | 229,036 | 1083 | LSE | |
08:45:05 | 3280.0 | 127 | AT | 3278.0 | 3280.0 | Buy | 229,035 | 1082 | LSE | |
08:45:05 | 3280.0 | 124 | AT | 3278.0 | 3280.0 | Buy | 228,908 | 1081 | LSE | |
08:45:05 | 3280.0 | 58 | AT | 3278.0 | 3280.0 | Buy | 228,784 | 1080 | LSE | |
08:45:05 | 3280.0 | 3 | AT | 3278.0 | 3280.0 | Buy | 228,726 | 1079 | LSE | |
08:45:05 | 3280.0 | 128 | AT | 3278.0 | 3280.0 | Buy | 228,723 | 1078 | LSE | |
08:45:05 | 3280.0 | 93 | AT | 3278.0 | 3280.0 | Buy | 228,595 | 1077 | LSE | |
08:45:05 | 3278.0 | 97 | AT | 3276.0 | 3278.0 | Buy | 228,502 | 1076 | LSE | |
08:45:05 | 3278.0 | 22 | AT | 3276.0 | 3278.0 | Buy | 228,405 | 1075 | LSE | |
08:45:05 | 3278.0 | 29 | AT | 3276.0 | 3278.0 | Buy | 228,383 | 1074 | LSE | |
08:45:05 | 3278.0 | 507 | AT | 3276.0 | 3278.0 | Buy | 228,354 | 1073 | LSE | |
08:45:05 | 3278.0 | 9 | AT | 3276.0 | 3278.0 | Buy | 227,847 | 1072 | LSE | |
08:44:43 | 3278.0 | 47 | AT | 3276.0 | 3278.0 | Buy | 227,838 | 1071 | LSE | |
08:44:43 | 3278.0 | 47 | AT | 3276.0 | 3278.0 | Buy | 227,791 | 1070 | LSE | |
08:44:43 | 3278.0 | 203 | AT | 3276.0 | 3278.0 | Buy | 227,744 | 1069 | LSE | |
08:44:43 | 3278.0 | 203 | AT | 3276.0 | 3278.0 | Buy | 227,541 | 1068 | LSE | |
08:44:43 | 3278.0 | 225 | AT | 3276.0 | 3278.0 | Buy | 227,338 | 1067 | LSE | |
08:44:43 | 3278.0 | 55 | AT | 3276.0 | 3278.0 | Buy | 227,113 | 1066 | LSE | |
08:44:43 | 3278.0 | 44 | AT | 3276.0 | 3278.0 | Buy | 227,058 | 1065 | LSE | |
08:44:43 | 3278.0 | 135 | AT | 3276.0 | 3278.0 | Buy | 227,014 | 1064 | LSE | |
08:44:25 | 3278.0 | 2 | O | 3274.0 | 3278.0 | Buy | 226,879 | 1063 | LSE | |
08:44:10 | 3278.0 | 37 | AT | 3278.0 | 3280.0 | Sell | 226,877 | 1062 | LSE | |
08:43:59 | 3278.0 | 190 | AT | 3278.0 | 3280.0 | Sell | 226,840 | 1061 | LSE | |
08:43:59 | 3278.0 | 66 | AT | 3278.0 | 3280.0 | Sell | 226,650 | 1060 | LSE | |
08:43:27 | 3280.0 | 390 | AT | 3280.0 | 3282.0 | Sell | 226,584 | 1059 | LSE | |
08:43:27 | 3280.0 | 646 | AT | 3280.0 | 3282.0 | Sell | 226,194 | 1058 | LSE | |
08:43:27 | 3280.0 | 172 | AT | 3280.0 | 3282.0 | Sell | 225,548 | 1057 | LSE | |
08:42:45 | 3282.0 | 143 | AT | 3282.0 | 3284.0 | Sell | 225,376 | 1056 | LSE | |
08:42:45 | 3282.0 | 102 | AT | 3280.0 | 3284.0 | 225,233 | 1055 | LSE | ||
08:42:45 | 3282.0 | 143 | AT | 3280.0 | 3282.0 | Buy | 225,131 | 1054 | LSE | |
08:42:45 | 3282.0 | 98 | AT | 3280.0 | 3282.0 | Buy | 224,988 | 1053 | LSE | |
08:42:45 | 3282.0 | 40 | AT | 3280.0 | 3282.0 | Buy | 224,890 | 1052 | LSE | |
08:42:45 | 3282.0 | 17 | AT | 3280.0 | 3282.0 | Buy | 224,850 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.