ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,897.98
      0.44%
      US Tech 100
      20,704.00
      0.22%
      Dow Jones
      42,553.84
      0.54%
      Brent Oil
      72.545
      -0.26%
      Bitcoin
      98,135.43
      -1.93%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Bunzl Plc (BNZL)

      7. Bunzl Plc (BNZL) Trades

      Bunzl Plc

      Bunzl Plc (BNZL)

      LSE
      3,256.00
      -68.00
      (-2.05%)
      Closed December 19 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest BNZL Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      12:09:36 3302.0 181708 O 3258.0 3260.0 Buy
      		1,182,899 2028 LSE
      11:37:20 3256.0 645 O 3258.0 3260.0 Sell
      		1,001,191 2027 LSE
      11:37:19 3256.0 301 O 3258.0 3260.0 Sell
      		1,000,546 2026 LSE
      11:37:18 3256.0 976 O 3258.0 3260.0 Sell
      		1,000,245 2025 LSE
      11:37:17 3256.0 437 O 3258.0 3260.0 Sell
      		999,269 2024 LSE
      11:37:17 3256.0 492 O 3258.0 3260.0 Sell
      		998,832 2023 LSE
      11:37:16 3256.0 230 O 3258.0 3260.0 Sell
      		998,340 2022 LSE
      11:37:16 3256.0 1280 O 3258.0 3260.0 Sell
      		998,110 2021 LSE
      11:37:15 3256.0 2334 O 3258.0 3260.0 Sell
      		996,830 2020 LSE
      11:37:15 3256.0 77 O 3258.0 3260.0 Sell
      		994,496 2019 LSE
      11:37:13 3256.0 571 O 3258.0 3260.0 Sell
      		994,419 2018 LSE
      11:35:16 3256.0 3959 O 3258.0 3260.0 Sell
      		993,848 2017 LSE
      11:35:16 3256.0 1795 O 3258.0 3260.0 Sell
      		989,889 2016 LSE
      11:35:15 3256.0 399 AT 3258.0 3260.0 Sell
      		988,094 2015 LSE
      11:35:15 3256.0 292631 UT 3258.0 3260.0 Sell
      		987,695 2014 LSE
      11:29:50 3259.0 40 O 3258.0 3260.0
      		695,064 2013 LSE
      11:29:50 3260.0 25 AT 3258.0 3260.0 Buy
      		695,024 2012 LSE
      11:29:20 3258.0 27 AT 3258.0 3260.0 Sell
      		694,999 2011 LSE
      11:29:14 3258.0 127 AT 3258.0 3260.0 Sell
      		694,972 2010 LSE
      11:29:14 3258.0 140 AT 3258.0 3260.0 Sell
      		694,845 2009 LSE
      11:29:14 3258.0 448 AT 3258.0 3260.0 Sell
      		694,705 2008 LSE
      11:29:08 3259.289 125 O 3258.0 3260.0 Buy
      		694,257 2007 LSE
      11:28:59 3258.0 27 AT 3258.0 3260.0 Sell
      		694,132 2006 LSE
      11:28:57 3258.0 175 AT 3256.0 3258.0 Buy
      		694,105 2005 LSE
      11:28:57 3258.0 241 AT 3258.0 3260.0 Sell
      		693,930 2004 LSE
      11:28:57 3258.0 486 AT 3258.0 3260.0 Sell
      		693,689 2003 LSE
      11:28:57 3258.0 475 AT 3258.0 3260.0 Sell
      		693,203 2002 LSE
      11:28:57 3258.0 92 AT 3258.0 3260.0 Sell
      		692,728 2001 LSE
      11:28:52 3258.0 27 AT 3258.0 3260.0 Sell
      		692,636 2000 LSE
      11:28:46 3260.0 8 O 3258.0 3260.0 Buy
      		692,609 1999 LSE
      11:28:45 3260.0 21 O 3258.0 3260.0 Buy
      		692,601 1998 LSE
      11:28:45 3260.0 21 AT 3258.0 3260.0 Buy
      		692,580 1997 LSE
      11:28:45 3260.0 486 AT 3260.0 3262.0 Sell
      		692,559 1996 LSE
      11:28:45 3260.0 124 AT 3260.0 3262.0 Sell
      		692,073 1995 LSE
      11:28:45 3260.0 475 AT 3260.0 3262.0 Sell
      		691,949 1994 LSE
      11:28:45 3260.0 155 AT 3258.0 3260.0 Buy
      		691,474 1993 LSE
      11:28:43 3259.275 100 O 3258.0 3262.0 Sell
      		691,319 1992 LSE
      11:28:42 3260.0 839 AT 3260.0 3262.0 Sell
      		691,219 1991 LSE
      11:28:42 3260.0 127 AT 3260.0 3262.0 Sell
      		690,380 1990 LSE
      11:28:42 3260.0 127 AT 3260.0 3262.0 Sell
      		690,253 1989 LSE
      11:28:42 3260.0 475 AT 3260.0 3262.0 Sell
      		690,126 1988 LSE
      11:28:42 3260.0 95 AT 3260.0 3262.0 Sell
      		689,651 1987 LSE
      11:28:42 3260.0 130 AT 3260.0 3262.0 Sell
      		689,556 1986 LSE
      11:28:42 3262.0 123 AT 3262.0 3264.0 Sell
      		689,426 1985 LSE
      11:28:42 3262.0 35 AT 3262.0 3264.0 Sell
      		689,303 1984 LSE
      11:28:42 3262.0 482 AT 3262.0 3264.0 Sell
      		689,268 1983 LSE
      11:28:22 3264.0 5 O 3262.0 3264.0 Buy
      		688,786 1982 LSE
      11:28:11 3262.0 127 AT 3262.0 3264.0 Sell
      		688,781 1981 LSE
      11:28:11 3262.0 140 AT 3262.0 3264.0 Sell
      		688,654 1980 LSE
      11:28:11 3262.0 430 AT 3262.0 3264.0 Sell
      		688,514 1979 LSE
      11:28:11 3262.0 475 AT 3262.0 3264.0 Sell
      		688,084 1978 LSE
      11:28:11 3262.0 130 AT 3262.0 3264.0 Sell
      		687,609 1977 LSE
      11:28:06 3262.0 216 AT 3262.0 3264.0 Sell
      		687,479 1976 LSE
      11:28:06 3262.0 101 AT 3262.0 3264.0 Sell
      		687,263 1975 LSE
      11:28:06 3262.0 110 AT 3262.0 3264.0 Sell
      		687,162 1974 LSE
      11:28:06 3262.0 19 AT 3260.0 3262.0 Buy
      		687,052 1973 LSE
      11:28:06 3262.0 110 AT 3260.0 3262.0 Buy
      		687,033 1972 LSE
      11:28:06 3262.0 491 AT 3260.0 3262.0 Buy
      		686,923 1971 LSE
      11:28:06 3262.0 97 AT 3260.0 3262.0 Buy
      		686,432 1970 LSE
      11:28:06 3262.0 739 AT 3262.0 3264.0 Sell
      		686,335 1969 LSE
      11:28:06 3262.0 39 AT 3262.0 3264.0 Sell
      		685,596 1968 LSE
      11:28:06 3262.0 462 AT 3262.0 3264.0 Sell
      		685,557 1967 LSE
      11:28:06 3262.0 51 AT 3262.0 3264.0 Sell
      		685,095 1966 LSE
      11:28:06 3262.0 585 AT 3262.0 3264.0 Sell
      		685,044 1965 LSE
      11:28:06 3262.0 124 AT 3262.0 3264.0 Sell
      		684,459 1964 LSE
      11:28:06 3262.0 110 AT 3262.0 3264.0 Sell
      		684,335 1963 LSE
      11:28:06 3262.0 140 AT 3262.0 3264.0 Sell
      		684,225 1962 LSE
      11:28:06 3262.0 475 AT 3262.0 3264.0 Sell
      		684,085 1961 LSE
      11:28:06 3262.0 95 AT 3262.0 3264.0 Sell
      		683,610 1960 LSE
      11:27:39 3264.0 474 AT 3264.0 3266.0 Sell
      		683,515 1959 LSE
      11:27:39 3264.0 131 AT 3262.0 3264.0 Buy
      		683,041 1958 LSE
      11:27:39 3264.0 833 AT 3262.0 3264.0 Buy
      		682,910 1957 LSE
      11:27:12 3264.0 120 AT 3264.0 3266.0 Sell
      		682,077 1956 LSE
      11:27:12 3264.0 5 AT 3264.0 3266.0 Sell
      		681,957 1955 LSE
      11:27:12 3264.0 472 AT 3264.0 3266.0 Sell
      		681,952 1954 LSE
      11:27:12 3264.0 112 AT 3264.0 3266.0 Sell
      		681,480 1953 LSE
      11:27:12 3264.0 362 AT 3264.0 3266.0 Sell
      		681,368 1952 LSE
      11:26:01 3264.0 113 AT 3264.0 3266.0 Sell
      		681,006 1951 LSE

      Your Recent History

      LSE
      BNZL
      Bunzl
      Delayed Upgrade Clock

      Go Ad-Free

      Subscribe to Ad free and enjoy an ad-free experience

      No Ads

      Try Now

      Keep the Ads