Bunzl Share Price (BNZL) - Buy BNZL Shares

View your Watch List Add BNZL to your Watch List
Time period:    Moving average:     Compare to: 
Bunzl (BNZL) share price history chart
Current Price:  
869.50p
on 08-02-2012 at 08:17:29
Change:   1.00p fall 0.11 %
Buy:   870.00p
Sell:   869.00p
   

Bunzl plc is one of the world's largest outsourcing services companies and it is listed on the FTSE 100 share price index on the London Stock Exchange. As Bunzl plc, the company dates to 1940 (first LSE lsiting was in 1957) although the company itself dates back to the 19th century. The company began its business in the manufacture of papers and tissues and grew significantly from making cigarette papers and cigarette filters. In the 1950s the company began production operations overseas in South Africa (Cape Town) and the in USA.

After a decline in the cigarette papers and filters markets at the end of the 1960s the company attempted diversification into tapes, plastics and IT services but failed to replace the revenues from its previous markets. By the 1980s, the company had decided to focus more directly on these markets as the tobacco accessories markets continued to decline, divesting some of its paper production business. The company also began to focus on distribution of paper products which met with more success, acquiring Jersey Paper in that decade. The company was able to use its strength in disposables outsourcing to develop strength in a general outsourcing business and officially became a 'Support Services' company in the late 1990s after a change in the listings category on the London Stock Exchange. Having significantly reversed its fortunes since its life as a tobacco accessories supplier, the company now offers food hygiene services, point of sale services, food distribution services, vending services, and contract cleaning services amongst its operations. In 2007 Bunzl plc recorded revenues of £3.5 billion with pre-tax profit of £190 million.

Bunzl (BNZL, BNZL.L, LON:BNZL) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 200 at 869.50p Days Range: 868.50 - 873.50p
Day's Volume: 7,026 52wk Range: 676.50 - 906.50p
Last Close: 870.50p Market Capitalisation:* £ 2.87 bn
Open: 871.50p VWAP: 871.00p
ISIN: GB00B0744B38 Shares in Issue: 330.00 m
Sector:  Support Services    Listed in:  FTSE All ShareFTSE 100FTSE 350

FTSE 100 Continues Upward March

News - Monday, August 24, 2009

The FTSE 100 index continued its progress on Monday, rising a further 23 points, or 0.5%, to 4,873.92, as prospects of sustained economic recovery globally continued to boost investor confidence.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell200869.50p475019725512317Automated Trade08:17:29 - 08/02
Buy10870.00p475019725511825Automated Trade08:15:39 - 08/02
Sell447868.50p475019725509959Automated Trade08:10:12 - 08/02
Sell80869.00p475019725509323Automated Trade08:08:36 - 08/02
Sell220869.00p475019725509315Automated Trade08:08:34 - 08/02
Sell400869.50p475019725509179Automated Trade08:08:08 - 08/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 871.00 874.00 865.92 870.50 866,770
6 Feb 2012 (Mon) 879.00 879.00 867.50 873.00 741,743
3 Feb 2012 (Fri) 871.00 880.00 863.71 879.00 914,720
2 Feb 2012 (Thu) 874.50 878.50 869.50 869.50 700,824
1 Feb 2012 (Wed) 861.50 878.50 860.50 873.00 854,124
31 Jan 2012 (Tue) 856.00 865.00 852.00 861.00 837,413
30 Jan 2012 (Mon) 853.00 857.50 847.50 851.50 1,015,396
27 Jan 2012 (Fri) 854.50 862.50 851.50 856.00 838,473
26 Jan 2012 (Thu) 856.50 870.00 855.50 857.00 760,509
25 Jan 2012 (Wed) 861.00 864.00 853.00 855.50 1,073,271
24 Jan 2012 (Tue) 859.00 864.50 854.50 859.50 476,646
23 Jan 2012 (Mon) 867.00 868.50 860.50 863.50 614,233
20 Jan 2012 (Fri) 867.50 869.00 855.00 865.50 1,249,203
19 Jan 2012 (Thu) 871.00 873.34 862.50 865.50 1,007,331
18 Jan 2012 (Wed) 877.00 880.00 865.90 868.00 1,398,303
17 Jan 2012 (Tue) 886.00 889.00 868.50 875.00 824,344
16 Jan 2012 (Mon) 872.50 884.00 872.50 880.00 765,581
13 Jan 2012 (Fri) 893.00 894.00 877.00 882.50 939,184
12 Jan 2012 (Thu) 897.00 910.50 891.50 895.50 642,151
11 Jan 2012 (Wed) 903.50 909.00 896.00 900.00 537,372
10 Jan 2012 (Tue) 894.00 908.50 893.00 906.50 822,757
9 Jan 2012 (Mon) 888.00 897.00 883.50 892.00 708,344

FTSE 100 Latest

ValueChange
5,913.5523.27  % rise