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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:57:44 | 3136.0 | 125 | AT | 3136.0 | 3140.0 | Sell | 259,408 | 551 | LSE | |
| 07:57:44 | 3136.0 | 95 | AT | 3136.0 | 3140.0 | Sell | 259,283 | 550 | LSE | |
| 07:57:44 | 3136.0 | 69 | AT | 3136.0 | 3140.0 | Sell | 259,188 | 549 | LSE | |
| 07:57:31 | 3138.0 | 13 | AT | 3136.0 | 3138.0 | Buy | 259,119 | 548 | LSE | |
| 07:55:09 | 3136.0 | 48 | AT | 3134.0 | 3136.0 | Buy | 259,106 | 547 | LSE | |
| 07:55:09 | 3136.0 | 153 | AT | 3134.0 | 3136.0 | Buy | 259,058 | 546 | LSE | |
| 07:53:52 | 3134.0 | 42 | O | 3134.0 | 3136.0 | Sell | 258,905 | 545 | LSE | |
| 07:50:46 | 3134.58 | 2125 | O | 3134.0 | 3136.0 | Sell | 258,863 | 544 | LSE | |
| 07:45:39 | 3134.204 | 31 | O | 3132.0 | 3136.0 | Buy | 256,738 | 543 | LSE | |
| 07:43:49 | 3135.106 | 63 | O | 3134.0 | 3136.0 | Buy | 256,707 | 542 | LSE | |
| 07:35:52 | 3135.54 | 63 | O | 3134.0 | 3136.0 | Buy | 256,644 | 541 | LSE | |
| 07:32:35 | 3136.0 | 95 | AT | 3136.0 | 3138.0 | Sell | 256,581 | 540 | LSE | |
| 07:32:35 | 3136.0 | 120 | AT | 3136.0 | 3138.0 | Sell | 256,486 | 539 | LSE | |
| 07:32:35 | 3136.0 | 312 | AT | 3134.0 | 3136.0 | Buy | 256,366 | 538 | LSE | |
| 07:32:35 | 3136.0 | 934 | AT | 3134.0 | 3136.0 | Buy | 256,054 | 537 | LSE | |
| 07:32:35 | 3136.0 | 94 | AT | 3134.0 | 3136.0 | Buy | 255,120 | 536 | LSE | |
| 07:32:35 | 3136.0 | 19 | AT | 3134.0 | 3136.0 | Buy | 255,026 | 535 | LSE | |
| 07:32:35 | 3136.0 | 153 | AT | 3134.0 | 3136.0 | Buy | 255,007 | 534 | LSE | |
| 07:28:58 | 3134.0 | 156 | O | 3132.0 | 3136.0 | 254,854 | 533 | LSE | ||
| 07:27:53 | 3135.54 | 63 | O | 3134.0 | 3136.0 | Buy | 254,698 | 532 | LSE | |
| 07:27:53 | 3135.131 | 100 | O | 3134.0 | 3136.0 | Buy | 254,635 | 531 | LSE | |
| 07:27:42 | 3136.0 | 77 | O | 3134.0 | 3136.0 | Buy | 254,535 | 530 | LSE | |
| 07:15:07 | 3134.0 | 92 | AT | 3134.0 | 3136.0 | Sell | 254,458 | 529 | LSE | |
| 07:15:07 | 3134.0 | 98 | AT | 3134.0 | 3136.0 | Sell | 254,366 | 528 | LSE | |
| 07:15:07 | 3134.0 | 3 | AT | 3134.0 | 3136.0 | Sell | 254,268 | 527 | LSE | |
| 07:15:07 | 3134.0 | 20 | AT | 3134.0 | 3136.0 | Sell | 254,265 | 526 | LSE | |
| 07:15:07 | 3134.0 | 179 | AT | 3134.0 | 3136.0 | Sell | 254,245 | 525 | LSE | |
| 07:15:07 | 3134.0 | 159 | AT | 3134.0 | 3136.0 | Sell | 254,066 | 524 | LSE | |
| 07:14:30 | 3136.0 | 2 | AT | 3136.0 | 3138.0 | Sell | 253,907 | 523 | LSE | |
| 07:14:30 | 3136.0 | 100 | AT | 3136.0 | 3138.0 | Sell | 253,905 | 522 | LSE | |
| 07:14:13 | 3138.0 | 87 | AT | 3138.0 | 3140.0 | Sell | 253,805 | 521 | LSE | |
| 07:14:13 | 3138.0 | 485 | AT | 3138.0 | 3140.0 | Sell | 253,718 | 520 | LSE | |
| 07:12:03 | 3138.0 | 15 | AT | 3138.0 | 3140.0 | Sell | 253,233 | 519 | LSE | |
| 07:10:18 | 3139.08 | 32 | O | 3136.0 | 3140.0 | Buy | 253,218 | 518 | LSE | |
| 07:09:55 | 3138.0 | 90 | AT | 3136.0 | 3138.0 | Buy | 253,186 | 517 | LSE | |
| 07:09:55 | 3138.0 | 10 | AT | 3136.0 | 3138.0 | Buy | 253,096 | 516 | LSE | |
| 07:07:35 | 3139.08 | 100 | O | 3136.0 | 3140.0 | Buy | 253,086 | 515 | LSE | |
| 06:59:44 | 3137.422 | 285 | O | 3136.0 | 3140.0 | Sell | 252,986 | 514 | LSE | |
| 06:58:15 | 3138.0 | 38 | AT | 3136.0 | 3138.0 | Buy | 252,701 | 513 | LSE | |
| 06:58:15 | 3138.0 | 182 | AT | 3136.0 | 3138.0 | Buy | 252,663 | 512 | LSE | |
| 06:58:15 | 3138.0 | 89 | AT | 3136.0 | 3138.0 | Buy | 252,481 | 511 | LSE | |
| 06:58:15 | 3138.0 | 60 | AT | 3136.0 | 3138.0 | Buy | 252,392 | 510 | LSE | |
| 06:57:17 | 3136.0 | 43 | O | 3136.0 | 3140.0 | Sell | 252,332 | 509 | LSE | |
| 06:57:00 | 3139.08 | 695 | O | 3136.0 | 3140.0 | Buy | 252,289 | 508 | LSE | |
| 06:51:42 | 3139.268 | 3125 | O | 3136.0 | 3140.0 | Buy | 251,594 | 507 | LSE | |
| 06:51:22 | 3139.08 | 31 | O | 3136.0 | 3140.0 | Buy | 248,469 | 506 | LSE | |
| 06:51:15 | 3139.08 | 15 | O | 3136.0 | 3140.0 | Buy | 248,438 | 505 | LSE | |
| 06:50:20 | 3140.0 | 102 | O | 3136.0 | 3140.0 | Buy | 248,423 | 504 | LSE | |
| 06:48:43 | 3136.0 | 1 | O | 3136.0 | 3140.0 | Sell | 248,321 | 503 | LSE | |
| 06:48:06 | 3138.0 | 134 | AT | 3136.0 | 3138.0 | Buy | 248,320 | 502 | LSE | |
| 06:48:06 | 3138.0 | 1 | AT | 3136.0 | 3138.0 | Buy | 248,186 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
