Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bunzl (BNZL) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 35,167 2,866.64799p SI Trade
Negotiated Trade
 16:35:45 - 30-Oct-26
Buy* 35,167 2,866.64799p SI Trade
Negotiated Trade
 16:35:45 - 30-Oct-26
Sell* 566,755 2,864.00p Uncrossing Trade
 16:35:29 - 30-Oct-26
Buy* 140 2,864.00p Automatic Execution
 16:29:35 - 30-Oct-26
Buy* 127 2,864.00p Automatic Execution
 16:29:35 - 30-Oct-26
Buy* 1 2,864.00p Automatic Execution
 16:29:30 - 30-Oct-26
Sell* 314 2,864.00p Automatic Execution
 16:29:30 - 30-Oct-26
Buy* 174 2,864.00p Automatic Execution
 16:29:27 - 30-Oct-26
Buy* 142 2,864.00p Automatic Execution
 16:29:07 - 30-Oct-26
Buy* 30 2,864.00p Automatic Execution
 16:29:07 - 30-Oct-26
Unknown* 0 2,864.00p SI Trade
 16:29:06 - 30-Oct-26
Buy* 1,627 2,864.00p SI Trade
 16:29:06 - 30-Oct-26
Sell* 2 2,862.00p SI Trade
 16:29:06 - 30-Oct-26
Buy* 4 2,864.00p SI Trade
 16:29:04 - 30-Oct-26
Sell* 206 2,862.00p Automatic Execution
 16:29:00 - 30-Oct-26
Buy* 30 2,864.00p Automatic Execution
 16:28:50 - 30-Oct-26
Unknown* 1,663 2,863.00p SI Trade
 16:28:37 - 30-Oct-26
Buy* 1,889 2,864.00p SI Trade
 16:28:32 - 30-Oct-26
Sell* 107 2,862.00p Automatic Execution
 16:28:21 - 30-Oct-26
Buy* 32 2,864.00p Automatic Execution
 16:28:09 - 30-Oct-26
Buy* 52 2,862.00p Automatic Execution
 16:28:00 - 30-Oct-26
Buy* 96 2,862.00p Automatic Execution
 16:28:00 - 30-Oct-26
Buy* 27 2,862.00p Automatic Execution
 16:28:00 - 30-Oct-26
Buy* 16 2,862.00p Automatic Execution
 16:28:00 - 30-Oct-26
Buy* 140 2,862.00p Automatic Execution
 16:28:00 - 30-Oct-26
Buy* 356 2,862.00p Automatic Execution
 16:28:00 - 30-Oct-26
Buy* 100 2,862.00p Automatic Execution
 16:28:00 - 30-Oct-26
Unknown* 0 2,862.00p SI Trade
 16:27:43 - 30-Oct-26
Unknown* 0 2,858.00p SI Trade
 16:27:36 - 30-Oct-26
Sell* 129 2,860.00p Automatic Execution
 16:27:31 - 30-Oct-26
Buy* 201 2,860.00p Automatic Execution
 16:27:31 - 30-Oct-26
Buy* 681 2,860.00p Automatic Execution
 16:27:31 - 30-Oct-26
Sell* 26 2,860.00p Automatic Execution
 16:27:31 - 30-Oct-26
Sell* 274 2,860.00p Automatic Execution
 16:27:31 - 30-Oct-26
Unknown* 0 2,862.00p SI Trade
 16:27:31 - 30-Oct-26
Buy* 30 2,862.00p Automatic Execution
 16:27:26 - 30-Oct-26
Sell* 300 2,862.00p Automatic Execution
 16:26:53 - 30-Oct-26
Sell* 85 2,862.00p Automatic Execution
 16:26:53 - 30-Oct-26
Unknown* 1,336 2,863.00p SI Trade
 16:26:46 - 30-Oct-26
Buy* 30 2,864.00p Automatic Execution
 16:26:46 - 30-Oct-26
Sell* 373 2,862.00p Automatic Execution
 16:26:43 - 30-Oct-26
Sell* 219 2,864.00p Automatic Execution
 16:26:43 - 30-Oct-26
Sell* 169 2,864.00p Automatic Execution
 16:26:43 - 30-Oct-26
Sell* 147 2,864.00p Automatic Execution
 16:26:43 - 30-Oct-26
Sell* 140 2,864.00p Automatic Execution
 16:26:43 - 30-Oct-26
Sell* 132 2,864.00p Automatic Execution
 16:26:43 - 30-Oct-26
Sell* 14 2,864.00p Automatic Execution
 16:26:43 - 30-Oct-26
Sell* 60 2,864.00p Automatic Execution
 16:26:43 - 30-Oct-26
Sell* 438 2,864.00p Automatic Execution
 16:26:43 - 30-Oct-26
Sell* 56 2,864.00p Automatic Execution
 16:26:43 - 30-Oct-26
Unknown* 0 2,866.00p SI Trade
 16:26:31 - 30-Oct-26
Unknown* 163 2,865.00p SI Trade
 16:26:21 - 30-Oct-26
Buy* 32 2,866.00p Automatic Execution
 16:26:06 - 30-Oct-26
Unknown* 0 2,866.00p SI Trade
 16:25:43 - 30-Oct-26
Buy* 30 2,866.00p Automatic Execution
 16:25:22 - 30-Oct-26
Unknown* 0 2,866.00p SI Trade
 16:24:51 - 30-Oct-26
Buy* 30 2,866.00p Automatic Execution
 16:24:41 - 30-Oct-26
Sell* 134 2,864.00p Automatic Execution
 16:24:21 - 30-Oct-26
Buy* 30 2,866.00p Automatic Execution
 16:23:56 - 30-Oct-26
Buy* 4 2,864.00p Automatic Execution
 16:23:45 - 30-Oct-26
Buy* 25 2,864.00p Automatic Execution
 16:23:45 - 30-Oct-26
Buy* 111 2,864.00p Automatic Execution
 16:23:45 - 30-Oct-26
Buy* 29 2,864.00p Automatic Execution
 16:23:45 - 30-Oct-26
Buy* 100 2,864.00p Automatic Execution
 16:23:45 - 30-Oct-26
Buy* 109 2,864.00p Automatic Execution
 16:23:45 - 30-Oct-26
Unknown* 0 2,862.00p SI Trade
 16:23:45 - 30-Oct-26
Buy* 2,480 2,864.00p SI Trade
 16:23:45 - 30-Oct-26
Sell* 2 2,862.00p SI Trade
 16:23:13 - 30-Oct-26
Buy* 30 2,864.00p Automatic Execution
 16:23:13 - 30-Oct-26
Sell* 1 2,862.00p SI Trade
 16:23:00 - 30-Oct-26
Buy* 31 2,864.00p Automatic Execution
 16:22:30 - 30-Oct-26
Unknown* 189 2,864.00p SI Trade
 16:21:43 - 30-Oct-26
Unknown* 50 2,864.00p SI Trade
 16:21:43 - 30-Oct-26
Buy* 120 2,864.00p Automatic Execution
 16:21:43 - 30-Oct-26
Sell* 41 2,864.00p Automatic Execution
 16:21:43 - 30-Oct-26
Sell* 93 2,864.00p Automatic Execution
 16:21:43 - 30-Oct-26
Sell* 36 2,864.00p Automatic Execution
 16:21:43 - 30-Oct-26
Sell* 365 2,864.00p Automatic Execution
 16:21:43 - 30-Oct-26
Buy* 322 2,866.00p SI Trade
 16:21:32 - 30-Oct-26
Buy* 114 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Sell* 57 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Unknown* 34 2,866.00p SI Trade
 16:21:31 - 30-Oct-26
Unknown* 208 2,866.00p SI Trade
 16:21:31 - 30-Oct-26
Buy* 202 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Buy* 194 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Sell* 432 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Sell* 210 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Sell* 100 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Sell* 468 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Buy* 25 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Buy* 28 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Buy* 63 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Buy* 64 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Buy* 75 2,866.00p Automatic Execution
 16:21:31 - 30-Oct-26
Sell* 55 2,864.805p Ordinary
 16:21:30 - 30-Oct-26
Buy* 25 2,866.00p Automatic Execution
 16:21:01 - 30-Oct-26
Buy* 5 2,866.00p Automatic Execution
 16:21:01 - 30-Oct-26
Unknown* 16 2,865.00p SI Trade
 16:20:52 - 30-Oct-26
Buy* 5,000 2,866.00p SI Trade
 16:20:11 - 30-Oct-26
Buy* 30 2,866.00p Automatic Execution
 16:20:01 - 30-Oct-26
Buy* 30 2,866.00p Automatic Execution
 16:19:26 - 30-Oct-26
Unknown* 37 2,865.00p SI Trade
 16:18:51 - 30-Oct-26
Buy* 2 2,866.00p Automatic Execution
 16:18:51 - 30-Oct-26
Buy* 3 2,866.00p Automatic Execution
 16:18:51 - 30-Oct-26
Buy* 25 2,866.00p Automatic Execution
 16:18:51 - 30-Oct-26
Buy* 30 2,866.00p Automatic Execution
 16:18:16 - 30-Oct-26
Buy* 30 2,866.00p Automatic Execution
 16:17:41 - 30-Oct-26
Buy* 30 2,866.00p Automatic Execution
 16:17:06 - 30-Oct-26
Buy* 32 2,866.00p Automatic Execution
 16:16:31 - 30-Oct-26
Unknown* 0 2,866.00p SI Trade
 16:16:03 - 30-Oct-26
Buy* 31 2,866.00p Automatic Execution
 16:15:54 - 30-Oct-26
Unknown* 0 2,866.00p SI Trade
 16:15:50 - 30-Oct-26
Buy* 4 2,864.00p Automatic Execution
 16:15:32 - 30-Oct-26
Buy* 97 2,864.00p Automatic Execution
 16:15:32 - 30-Oct-26
Buy* 25 2,864.00p Automatic Execution
 16:15:32 - 30-Oct-26
Buy* 121 2,864.00p Automatic Execution
 16:15:32 - 30-Oct-26
Buy* 23 2,864.00p Automatic Execution
 16:15:32 - 30-Oct-26
Buy* 30 2,864.00p Automatic Execution
 16:15:18 - 30-Oct-26
Sell* 57 2,864.00p Automatic Execution
 16:15:18 - 30-Oct-26
Sell* 98 2,864.00p Automatic Execution
 16:15:18 - 30-Oct-26
Sell* 106 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Sell* 75 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Sell* 56 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Sell* 44 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Sell* 31 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Sell* 44 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Buy* 100 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Buy* 41 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Buy* 2 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Buy* 150 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Buy* 47 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Buy* 133 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Buy* 1,060 2,864.00p Automatic Execution
 16:15:17 - 30-Oct-26
Sell* 100 2,862.00p Automatic Execution
 16:15:04 - 30-Oct-26
Buy* 722 2,862.00p Automatic Execution
 16:15:04 - 30-Oct-26
Sell* 55 2,862.00p Automatic Execution
 16:15:04 - 30-Oct-26
Buy* 32 2,864.00p Automatic Execution
 16:14:41 - 30-Oct-26
Unknown* 0 2,864.00p SI Trade
 16:14:32 - 30-Oct-26
Buy* 35 2,864.00p SI Trade
 16:14:32 - 30-Oct-26
Buy* 103 2,864.00p Automatic Execution
 16:14:00 - 30-Oct-26
Unknown* 3,459 2,863.00p SI Trade
 16:13:40 - 30-Oct-26
Sell* 33 2,864.00p Automatic Execution
 16:13:05 - 30-Oct-26
Sell* 19 2,864.00p Automatic Execution
 16:13:05 - 30-Oct-26
Sell* 182 2,864.00p Automatic Execution
 16:13:05 - 30-Oct-26
Sell* 365 2,864.00p Automatic Execution
 16:13:05 - 30-Oct-26
Sell* 154 2,864.00p Automatic Execution
 16:13:05 - 30-Oct-26
Sell* 199 2,864.00p Automatic Execution
 16:13:05 - 30-Oct-26
Sell* 89 2,864.00p Automatic Execution
 16:13:05 - 30-Oct-26
Sell* 374 2,864.00p Automatic Execution
 16:13:05 - 30-Oct-26
Sell* 182 2,864.00p Automatic Execution
 16:13:05 - 30-Oct-26
Sell* 182 2,864.00p Automatic Execution
 16:12:36 - 30-Oct-26
Sell* 152 2,864.00p Automatic Execution
 16:12:36 - 30-Oct-26
Sell* 62 2,864.00p Automatic Execution
 16:12:36 - 30-Oct-26
Sell* 146 2,864.00p Automatic Execution
 16:12:36 - 30-Oct-26
Sell* 85 2,864.00p Automatic Execution
 16:12:36 - 30-Oct-26
Sell* 203 2,864.00p Automatic Execution
 16:12:36 - 30-Oct-26
Sell* 167 2,864.00p Automatic Execution
 16:12:36 - 30-Oct-26
Sell* 48 2,864.00p Automatic Execution
 16:12:36 - 30-Oct-26
Sell* 361 2,864.00p Automatic Execution
 16:12:36 - 30-Oct-26
Buy* 139 2,866.00p Automatic Execution
 16:12:01 - 30-Oct-26
Unknown* 0 2,864.00p SI Trade
 16:10:54 - 30-Oct-26
Unknown* 930 2,865.00p SI Trade
 16:10:32 - 30-Oct-26
Buy* 3 2,866.00p SI Trade
 16:08:01 - 30-Oct-26
Sell* 341 2,864.00p Automatic Execution
 16:08:01 - 30-Oct-26
Sell* 26 2,864.00p Automatic Execution
 16:08:01 - 30-Oct-26
Sell* 34 2,864.00p Automatic Execution
 16:08:01 - 30-Oct-26
Sell* 288 2,864.00p Automatic Execution
 16:08:01 - 30-Oct-26
Buy* 45 2,865.083p Ordinary
 16:07:41 - 30-Oct-26
Sell* 35 2,866.00p Automatic Execution
 16:07:40 - 30-Oct-26
Sell* 100 2,866.00p Automatic Execution
 16:07:40 - 30-Oct-26
Sell* 348 2,866.00p Automatic Execution
 16:07:40 - 30-Oct-26
Sell* 134 2,866.00p Automatic Execution
 16:07:40 - 30-Oct-26
Sell* 59 2,866.00p Automatic Execution
 16:07:40 - 30-Oct-26
Sell* 376 2,866.00p Automatic Execution
 16:07:40 - 30-Oct-26
Sell* 113 2,866.00p Automatic Execution
 16:07:40 - 30-Oct-26
Buy* 4 2,868.00p Automatic Execution
 16:07:22 - 30-Oct-26
Buy* 85 2,868.00p Automatic Execution
 16:07:22 - 30-Oct-26
Buy* 23 2,868.00p Automatic Execution
 16:07:22 - 30-Oct-26
Buy* 113 2,868.00p Automatic Execution
 16:07:22 - 30-Oct-26
Buy* 4 2,868.00p Automatic Execution
 16:07:22 - 30-Oct-26
Buy* 10 2,868.00p Automatic Execution
 16:07:22 - 30-Oct-26
Buy* 40 2,868.00p Automatic Execution
 16:07:22 - 30-Oct-26
Buy* 59 2,868.00p Automatic Execution
 16:07:22 - 30-Oct-26
Unknown* 12,500 2,867.00p SI Trade
 16:07:22 - 30-Oct-26
Unknown* 0 2,866.00p SI Trade
 16:07:02 - 30-Oct-26
Unknown* 0 2,868.00p SI Trade
 16:06:57 - 30-Oct-26
Buy* 170 2,868.00p Automatic Execution
 16:06:50 - 30-Oct-26
Buy* 33 2,868.00p Automatic Execution
 16:06:50 - 30-Oct-26
Buy* 170 2,868.00p Automatic Execution
 16:06:50 - 30-Oct-26
Buy* 33 2,868.00p Automatic Execution
 16:06:50 - 30-Oct-26
Buy* 262 2,868.00p Automatic Execution
 16:06:50 - 30-Oct-26
Buy* 75 2,868.00p Automatic Execution
 16:06:50 - 30-Oct-26
Buy* 73 2,868.00p Automatic Execution
 16:06:50 - 30-Oct-26
Buy* 75 2,868.00p Automatic Execution
 16:06:50 - 30-Oct-26
Buy* 115 2,868.00p Automatic Execution
 16:06:50 - 30-Oct-26
Unknown* 0 2,866.00p SI Trade
 16:05:14 - 30-Oct-26
Sell* 77 2,868.00p Automatic Execution
 16:03:31 - 30-Oct-26
Sell* 61 2,868.00p Automatic Execution
 16:03:31 - 30-Oct-26
Sell* 233 2,868.00p Automatic Execution
 16:03:31 - 30-Oct-26
Sell* 363 2,868.00p Automatic Execution
 16:03:31 - 30-Oct-26
FTSE 100 Latest
Value10,729.78
Change7.71