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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:54:51 | 3300.0 | 84 | AT | 3298.0 | 3300.0 | Buy | 82,551 | 351 | LSE | |
| 04:54:51 | 3300.0 | 368 | AT | 3298.0 | 3300.0 | Buy | 82,467 | 350 | LSE | |
| 04:54:51 | 3298.0 | 1 | AT | 3296.0 | 3298.0 | Buy | 82,099 | 349 | LSE | |
| 04:54:51 | 3298.0 | 2 | AT | 3296.0 | 3298.0 | Buy | 82,098 | 348 | LSE | |
| 04:51:45 | 3296.0 | 160 | AT | 3296.0 | 3298.0 | Sell | 82,096 | 347 | LSE | |
| 04:51:45 | 3296.0 | 526 | AT | 3296.0 | 3298.0 | Sell | 81,936 | 346 | LSE | |
| 04:51:45 | 3296.0 | 100 | AT | 3296.0 | 3298.0 | Sell | 81,410 | 345 | LSE | |
| 04:48:37 | 3298.0 | 76 | AT | 3296.0 | 3298.0 | Buy | 81,310 | 344 | LSE | |
| 04:48:37 | 3298.0 | 88 | AT | 3296.0 | 3298.0 | Buy | 81,234 | 343 | LSE | |
| 04:47:06 | 3298.0 | 316 | AT | 3296.0 | 3298.0 | Buy | 81,146 | 342 | LSE | |
| 04:47:06 | 3298.0 | 3 | AT | 3296.0 | 3298.0 | Buy | 80,830 | 341 | LSE | |
| 04:47:06 | 3298.0 | 28 | AT | 3296.0 | 3298.0 | Buy | 80,827 | 340 | LSE | |
| 04:47:06 | 3298.0 | 54 | AT | 3296.0 | 3298.0 | Buy | 80,799 | 339 | LSE | |
| 04:47:06 | 3298.0 | 79 | AT | 3296.0 | 3298.0 | Buy | 80,745 | 338 | LSE | |
| 04:47:04 | 3297.64 | 300 | O | 3296.0 | 3298.0 | Buy | 80,666 | 337 | LSE | |
| 04:45:56 | 3296.0 | 126 | AT | 3296.0 | 3298.0 | Sell | 80,366 | 336 | LSE | |
| 04:45:42 | 3298.0 | 25 | AT | 3298.0 | 3300.0 | Sell | 80,240 | 335 | LSE | |
| 04:45:37 | 3298.0 | 57 | AT | 3298.0 | 3300.0 | Sell | 80,215 | 334 | LSE | |
| 04:45:35 | 3298.0 | 693 | AT | 3298.0 | 3300.0 | Sell | 80,158 | 333 | LSE | |
| 04:45:35 | 3298.0 | 64 | AT | 3298.0 | 3300.0 | Sell | 79,465 | 332 | LSE | |
| 04:44:15 | 3300.0 | 3 | O | 3298.0 | 3300.0 | Buy | 79,401 | 331 | LSE | |
| 04:44:03 | 3300.0 | 27 | AT | 3298.0 | 3300.0 | Buy | 79,398 | 330 | LSE | |
| 04:43:23 | 3298.0 | 172 | O | 3298.0 | 3300.0 | Sell | 79,371 | 329 | LSE | |
| 04:43:22 | 3298.0 | 719 | AT | 3298.0 | 3300.0 | Sell | 79,199 | 328 | LSE | |
| 04:43:22 | 3298.0 | 147 | AT | 3298.0 | 3300.0 | Sell | 78,480 | 327 | LSE | |
| 04:43:22 | 3298.0 | 100 | AT | 3298.0 | 3300.0 | Sell | 78,333 | 326 | LSE | |
| 04:43:22 | 3298.0 | 80 | AT | 3298.0 | 3300.0 | Sell | 78,233 | 325 | LSE | |
| 04:41:28 | 3300.0 | 11 | AT | 3300.0 | 3302.0 | Sell | 78,153 | 324 | LSE | |
| 04:41:22 | 3300.0 | 841 | AT | 3300.0 | 3302.0 | Sell | 78,142 | 323 | LSE | |
| 04:41:22 | 3300.0 | 3 | AT | 3300.0 | 3302.0 | Sell | 77,301 | 322 | LSE | |
| 04:37:32 | 3300.0 | 136 | AT | 3298.0 | 3300.0 | Buy | 77,298 | 321 | LSE | |
| 04:37:32 | 3300.0 | 168 | AT | 3298.0 | 3300.0 | Buy | 77,162 | 320 | LSE | |
| 04:37:32 | 3300.0 | 2 | AT | 3298.0 | 3300.0 | Buy | 76,994 | 319 | LSE | |
| 04:35:36 | 3300.0 | 85 | AT | 3298.0 | 3300.0 | Buy | 76,992 | 318 | LSE | |
| 04:35:36 | 3300.0 | 137 | AT | 3298.0 | 3300.0 | Buy | 76,907 | 317 | LSE | |
| 04:35:36 | 3300.0 | 428 | AT | 3298.0 | 3300.0 | Buy | 76,770 | 316 | LSE | |
| 04:34:47 | 3298.0 | 158 | O | 3298.0 | 3300.0 | Sell | 76,342 | 315 | LSE | |
| 04:30:01 | 3300.0 | 85 | AT | 3298.0 | 3300.0 | Buy | 76,184 | 314 | LSE | |
| 04:30:01 | 3300.0 | 23 | AT | 3298.0 | 3300.0 | Buy | 76,099 | 313 | LSE | |
| 04:30:01 | 3300.0 | 23 | AT | 3298.0 | 3300.0 | Buy | 76,076 | 312 | LSE | |
| 04:30:01 | 3300.0 | 94 | AT | 3298.0 | 3300.0 | Buy | 76,053 | 311 | LSE | |
| 04:30:01 | 3300.0 | 290 | AT | 3298.0 | 3300.0 | Buy | 75,959 | 310 | LSE | |
| 04:28:52 | 3298.0 | 6 | AT | 3296.0 | 3298.0 | Buy | 75,669 | 309 | LSE | |
| 04:28:52 | 3298.0 | 2 | AT | 3296.0 | 3298.0 | Buy | 75,663 | 308 | LSE | |
| 04:28:52 | 3298.0 | 4 | AT | 3296.0 | 3298.0 | Buy | 75,661 | 307 | LSE | |
| 04:28:52 | 3298.0 | 285 | AT | 3296.0 | 3298.0 | Buy | 75,657 | 306 | LSE | |
| 04:28:52 | 3298.0 | 8 | AT | 3298.0 | 3300.0 | Sell | 75,372 | 305 | LSE | |
| 04:28:52 | 3298.0 | 405 | AT | 3298.0 | 3300.0 | Sell | 75,364 | 304 | LSE | |
| 04:28:52 | 3298.0 | 820 | AT | 3298.0 | 3300.0 | Sell | 74,959 | 303 | LSE | |
| 04:24:57 | 3300.0 | 190 | O | 3298.0 | 3300.0 | Buy | 74,139 | 302 | LSE | |
| 04:17:56 | 3300.0 | 118 | AT | 3298.0 | 3300.0 | Buy | 73,949 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
