Historical Prices for Bunzl Plc (BZLFY)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Bunzl Plc (BZLFY)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	43.30	43.84	43.30	43.84	3,336	-0.42	-0.95%
1/7/09	44.90	45.39	44.26	44.26	4,870	-0.24	-0.54%
1/6/09	43.90	44.80	43.45	44.50	4,825	-0.20	-0.45%
1/5/09	44.55	45.30	44.45	44.70	5,978	0.45	1.02%
1/2/09	43.45	44.49	43.25	44.25	3,554	1.07	2.48%
12/31/08	43.10	43.50	42.85	43.18	1,351	0.58	1.36%
12/30/08	42.60	42.95	42.56	42.60	3,552	0.20	0.47%
12/29/08	42.30	42.45	41.30	42.40	2,722	-1.40	-3.20%
12/26/08	43.70	43.85	42.81	43.80	2,208	1.18	2.77%
12/24/08	42.52	43.95	42.52	42.62	2,965	-0.13	-0.30%
12/23/08	43.70	44.00	42.70	42.75	5,807	-0.41	-0.95%
12/22/08	43.15	44.00	43.15	43.16	2,832	0.16	0.37%
12/19/08	42.80	43.00	42.45	43.00	2,441	1.24	2.97%
12/18/08	43.35	44.20	41.76	41.76	8,134	-4.64	-10.00%
12/17/08	46.55	46.55	45.65	46.40	10,578	-1.31	-2.75%
12/16/08	46.75	47.76	46.30	47.71	13,718	1.38	2.98%
12/15/08	45.75	46.50	45.70	46.33	5,370	1.18	2.61%
12/12/08	44.75	45.95	44.15	45.15	14,218	1.14	2.59%
12/11/08	44.15	44.90	44.00	44.01	5,451	-0.15	-0.34%
12/10/08	44.55	45.70	44.05	44.16	3,056	-0.64	-1.43%
12/9/08	44.35	45.20	43.56	44.80	15,127	-0.60	-1.32%
12/8/08	44.00	45.60	44.00	45.40	45,596	3.30	7.84%
12/5/08	42.30	44.10	41.00	42.10	10,248	-1.65	-3.77%
12/4/08	44.60	44.80	43.75	43.75	3,047	-2.00	-4.37%
12/3/08	44.85	46.25	44.60	45.75	6,971	2.04	4.67%
12/2/08	44.25	44.95	43.70	43.71	7,508	0.20	0.46%
12/1/08	46.15	46.15	43.50	43.51	12,090	-5.59	-11.38%
11/28/08	48.00	49.10	47.75	49.10	26,133	3.90	8.63%
11/26/08	46.30	46.80	45.01	45.20	5,555	-2.81	-5.85%
11/25/08	47.50	48.01	47.25	48.01	2,655	0.86	1.82%
11/24/08	45.70	47.50	45.10	47.15	11,471	3.11	7.06%
11/21/08	44.45	44.45	42.21	44.04	7,681	2.23	5.33%
11/20/08	43.05	44.65	41.81	41.81	6,533	-1.29	-2.99%
11/19/08	45.30	46.10	43.06	43.10	1,487	-0.25	-0.58%
11/18/08	42.90	44.80	42.90	43.35	1,845	-0.41	-0.94%
11/17/08	43.50	45.05	43.50	43.76	2,558	0.31	0.71%
11/14/08	45.25	45.25	43.45	43.45	811	-2.20	-4.82%
11/13/08	44.15	45.65	42.41	45.65	6,776	1.79	4.08%
11/12/08	45.00	45.75	43.86	43.86	3,036	-3.30	-7.00%
11/11/08	47.41	47.45	47.15	47.16	1,107	-3.69	-7.26%
11/10/08	50.90	50.90	48.56	50.85	1,854	2.49	5.15%
11/7/08	49.30	49.95	48.36	48.36	2,933	0.25	0.52%
11/6/08	51.95	51.95	46.50	48.11	10,473	-4.00	-7.68%
11/5/08	53.46	54.41	52.11	52.11	9,019	-1.94	-3.59%
11/4/08	53.65	54.10	51.96	54.05	3,367	2.35	4.55%
11/3/08	50.22	51.74	49.81	51.70	1,723	1.50	2.99%
10/31/08	50.25	51.25	50.20	50.20	775	1.70	3.51%
10/30/08	50.60	50.60	48.50	48.50	2,292	-0.76	-1.54%
10/29/08	48.85	50.20	48.30	49.26	4,638	2.61	5.59%
10/28/08	43.80	46.65	43.36	46.65	4,104	4.60	10.94%
10/27/08	43.00	43.50	42.05	42.05	22,369	-1.00	-2.32%
10/24/08	0.00	44.65	43.05	43.05	967	-3.78	-8.07%
10/23/08	0.00	46.83	44.20	46.83	2,299	0.52	1.12%
10/22/08	0.00	47.74	46.31	46.31	1,521	-3.34	-6.73%
10/21/08	0.00	50.60	49.61	49.65	1,406	-2.79	-5.32%
10/20/08	0.00	52.64	50.57	52.44	6,035	5.97	12.85%
10/16/08	0.00	48.00	46.10	46.47	4,820	-2.04	-4.21%
10/15/08	0.00	51.60	48.51	48.51	4,948	-3.55	-6.82%
10/14/08	0.00	54.15	51.85	52.06	3,835	-3.48	-6.27%
10/13/08	0.00	55.65	52.40	55.54	12,680	8.38	17.77%