Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Bunzl Share Price (BNZL)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,307.00on 19-07-2018 at 16:30:00
Change -13.00 -0.56%
Buy 2,314.00
Sell 2,312.00
Buy / Sell BNZL Shares
Last Trade: Sell 1 at 2,311.00p
Day's Volume: 605,541
Last Close: 2,320.00p
Open: 2,317.00p
ISIN: GB00B0744B38
Day's Range 2,300.00p - 2,321.00p
52wk Range: 1,918.50p - 2,363.00p
Market Capitalisation: £7,758m
VWAP: 2,309.139p
Shares in Issue: 336m

Recent Trades History Bunzl (BNZL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*12,311.0017:42:49 - 19-Jul-18
Sell*6,9102,309.01817:42:49 - 19-Jul-18
Sell*1,3942,310.24217:23:49 - 19-Jul-18
Sell*6602,310.86217:16:44 - 19-Jul-18
Sell*9782,309.15717:12:16 - 19-Jul-18
Buy*7142,313.82617:11:47 - 19-Jul-18
Buy*1632,317.17117:11:39 - 19-Jul-18
Sell*2842,312.73217:08:12 - 19-Jul-18
Sell*2222,312.72917:08:12 - 19-Jul-18
Sell*3,0802,310.81317:06:46 - 19-Jul-18

Share Price History for Bunzl

Time period:
Date Open High Low Close Volume
18th Jul 2018 (Wed)2,319.002,323.002,307.002,315.00294,077
17th Jul 2018 (Tue)2,296.002,330.002,294.002,299.00696,987
16th Jul 2018 (Mon)2,305.002,312.002,274.002,302.00549,469
13th Jul 2018 (Fri)2,310.002,310.002,298.002,300.00824,837
12th Jul 2018 (Thu)2,287.002,301.002,283.002,282.00669,894
11th Jul 2018 (Wed)2,281.002,288.002,267.002,292.00617,312
10th Jul 2018 (Tue)2,297.002,301.002,283.002,293.00733,265
9th Jul 2018 (Mon)2,267.002,299.002,261.000.00693,604
6th Jul 2018 (Fri)2,279.002,282.002,255.000.00648,877
5th Jul 2018 (Thu)2,273.002,280.002,249.000.00676,388
4th Jul 2018 (Wed)2,277.002,277.002,264.000.00459,908
3rd Jul 2018 (Tue)2,283.002,288.002,272.000.00799,227
2nd Jul 2018 (Mon)2,287.002,289.002,268.000.001,169,176
29th Jun 2018 (Fri)2,295.002,306.002,289.002,282.00838,916
28th Jun 2018 (Thu)2,257.002,292.002,251.002,262.00749,568
27th Jun 2018 (Wed)2,296.002,296.002,222.002,292.001,502,598
26th Jun 2018 (Tue)2,284.002,311.002,268.002,276.00372,563
25th Jun 2018 (Mon)2,295.002,300.002,273.002,296.00653,883
22nd Jun 2018 (Fri)2,302.002,309.002,278.002,295.00676,734
21st Jun 2018 (Thu)2,302.002,309.002,278.002,295.00676,734
20th Jun 2018 (Wed)2,304.002,314.002,287.002,292.001,088,010
19th Jun 2018 (Tue)2,298.002,311.002,291.002,306.00723,632

BNZL - Bunzl Investor Summary

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.

News about Bunzl (BNZL)

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered