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 2,011.00on 23-02-2018 at 16:30:00
Change 0.00 1.06%
Buy 2,015.00
Sell 2,013.00
Buy / Sell BNZL Shares
Last Trade: Sell 7,144 at 2,012.193p
Day's Volume: 1,092,141
Last Close: 2,011.00p
Open: 1,987.00p
ISIN: GB00B0744B38
Day's Range 1,983.00p - 2,018.00p
52wk Range: 1,930.00p - 2,472.00p
Market Capitalisation: £6,756m
VWAP: 0.00p
Shares in Issue: 336m

Recent Trades History Bunzl (BNZL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*7,1442,012.19318:45:01 - 23-Feb-18
Delayed publication
18:38:38 - 23-Feb-18
Sell*9,2982,010.86916:53:42 - 23-Feb-18
Sell*45,1852,013.83317:58:28 - 23-Feb-18
Buy*9,4042,015.15517:58:33 - 23-Feb-18
Sell*16,3342,001.10817:55:46 - 23-Feb-18
Sell*261,993.74717:48:25 - 23-Feb-18
Sell*261,989.67317:48:18 - 23-Feb-18
Sell*2,1002,013.9517:30:14 - 23-Feb-18
Buy*6,7402,015.55517:13:09 - 23-Feb-18

Share Price History for Bunzl

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)1,987.002,018.001,983.002,011.00986,040
22nd Feb 2018 (Thu)1,986.001,997.001,976.001,990.001,234,939
21st Feb 2018 (Wed)1,989.502,007.001,989.501,995.001,556,385
20th Feb 2018 (Tue)2,011.002,023.001,993.002,000.001,631,969
19th Feb 2018 (Mon)2,035.002,037.001,998.502,000.00617,250
16th Feb 2018 (Fri)2,038.002,058.002,033.002,034.00884,177
15th Feb 2018 (Thu)2,049.002,057.002,026.002,036.00878,813
14th Feb 2018 (Wed)2,016.002,057.002,013.002,031.001,194,635
13th Feb 2018 (Tue)2,031.002,040.002,006.002,006.002,078,633
12th Feb 2018 (Mon)2,037.002,061.002,031.002,034.00905,374
9th Feb 2018 (Fri)2,049.002,063.002,023.002,023.001,592,813
8th Feb 2018 (Thu)2,053.002,070.002,037.002,058.001,353,978
7th Feb 2018 (Wed)2,040.002,055.002,021.002,046.002,065,798
6th Feb 2018 (Tue)2,013.002,047.001,992.502,025.002,223,037
5th Feb 2018 (Mon)2,047.002,060.002,029.002,060.001,650,931
2nd Feb 2018 (Fri)2,060.002,082.002,059.002,061.002,239,539
1st Feb 2018 (Thu)2,064.002,100.002,057.002,066.001,501,067
31st Jan 2018 (Wed)2,068.002,068.002,046.002,060.001,818,997
30th Jan 2018 (Tue)2,052.002,069.002,050.002,060.002,024,269
29th Jan 2018 (Mon)2,057.002,068.002,047.002,062.002,899,137
26th Jan 2018 (Fri)2,013.002,061.002,004.002,059.001,399,036
25th Jan 2018 (Thu)1,969.502,014.001,955.502,009.001,828,919

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