Bunzl (BNZL) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Bunzl Plc (BNZL)
Bunzl Plc (BNZL) Trades

Bunzl Plc (BNZL)

3,268.00

12.00

(0.37%)

Closed December 20 11:30AM

Delayed by 15 minutes

Last trades on 12/13/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:48:40	3520.0	5849	O	3506.0	3508.0	Buy		551,249	1679	LSE
11:35:22	3520.0	998	O	3506.0	3508.0	Buy		545,400	1678	LSE
11:35:07	3520.0	2288	O	3506.0	3508.0	Buy		544,402	1677	LSE
11:35:07	3520.0	14395	O	3506.0	3508.0	Buy		542,114	1676	LSE
11:35:07	3520.0	18721	O	3506.0	3508.0	Buy		527,719	1675	LSE
11:35:07	3520.0	249190	UT	3506.0	3508.0	Buy		508,998	1674	LSE
11:29:42	3508.0	226	O	3506.0	3508.0	Buy		259,808	1673	LSE
11:29:31	3506.0	12	O	3506.0	3508.0	Sell		259,582	1672	LSE
11:29:31	3506.0	26	O	3506.0	3508.0	Sell		259,570	1671	LSE
11:29:26	3508.0	124	O	3506.0	3508.0	Buy		259,544	1670	LSE
11:29:14	3508.0	106	O	3506.0	3508.0	Buy		259,420	1669	LSE
11:29:14	3508.0	1	AT	3506.0	3508.0	Buy		259,314	1668	LSE
11:28:39	3508.0	139	O	3506.0	3508.0	Buy		259,313	1667	LSE
11:28:38	3506.0	79	AT	3504.0	3506.0	Buy		259,174	1666	LSE
11:28:38	3506.0	86	AT	3504.0	3506.0	Buy		259,095	1665	LSE
11:28:38	3506.0	43	AT	3504.0	3506.0	Buy		259,009	1664	LSE
11:28:38	3506.0	195	AT	3504.0	3506.0	Buy		258,966	1663	LSE
11:28:38	3506.0	122	AT	3504.0	3506.0	Buy		258,771	1662	LSE
11:28:38	3506.0	80	AT	3504.0	3506.0	Buy		258,649	1661	LSE
11:28:34	3506.0	98	O	3504.0	3506.0	Buy		258,569	1660	LSE
11:28:33	3506.0	479	AT	3504.0	3506.0	Buy		258,471	1659	LSE
11:28:33	3506.0	127	AT	3504.0	3506.0	Buy		257,992	1658	LSE
11:28:33	3506.0	118	AT	3506.0	3508.0	Sell		257,865	1657	LSE
11:28:33	3506.0	83	AT	3504.0	3506.0	Buy		257,747	1656	LSE
11:28:33	3506.0	85	AT	3504.0	3506.0	Buy		257,664	1655	LSE
11:28:33	3506.0	90	AT	3504.0	3506.0	Buy		257,579	1654	LSE
11:28:33	3506.0	121	AT	3504.0	3506.0	Buy		257,489	1653	LSE
11:28:17	3504.0	462	O	3504.0	3506.0	Sell		257,368	1652	LSE
11:28:11	3506.0	155	AT	3506.0	3508.0	Sell		256,906	1651	LSE
11:28:11	3506.0	1	AT	3506.0	3508.0	Sell		256,751	1650	LSE
11:28:11	3506.0	108	AT	3506.0	3508.0	Sell		256,750	1649	LSE
11:28:11	3506.0	13	AT	3506.0	3508.0	Sell		256,642	1648	LSE
11:28:11	3506.0	101	AT	3506.0	3508.0	Sell		256,629	1647	LSE
11:28:11	3506.0	329	AT	3506.0	3508.0	Sell		256,528	1646	LSE
11:28:11	3506.0	49	AT	3506.0	3508.0	Sell		256,199	1645	LSE
11:27:42	3506.0	192	O	3506.0	3508.0	Sell		256,150	1644	LSE
11:27:05	3506.0	445	O	3506.0	3508.0	Sell		255,958	1643	LSE
11:26:12	3506.0	1	O	3506.0	3508.0	Sell		255,513	1642	LSE
11:26:02	3506.0	445	O	3506.0	3508.0	Sell		255,512	1641	LSE
11:25:22	3508.0	23	AT	3508.0	3510.0	Sell		255,067	1640	LSE
11:25:22	3508.0	102	AT	3508.0	3510.0	Sell		255,044	1639	LSE
11:25:22	3508.0	211	AT	3508.0	3510.0	Sell		254,942	1638	LSE
11:25:22	3508.0	110	AT	3508.0	3510.0	Sell		254,731	1637	LSE
11:25:22	3508.0	112	AT	3508.0	3510.0	Sell		254,621	1636	LSE
11:25:22	3508.0	157	AT	3508.0	3510.0	Sell		254,509	1635	LSE
11:25:22	3508.0	12	AT	3508.0	3510.0	Sell		254,352	1634	LSE
11:23:26	3508.0	639	AT	3508.0	3510.0	Sell		254,340	1633	LSE
11:23:26	3508.0	240	AT	3506.0	3508.0	Buy		253,701	1632	LSE
11:23:26	3508.0	153	AT	3506.0	3508.0	Buy		253,461	1631	LSE
11:23:26	3508.0	92	AT	3506.0	3508.0	Buy		253,308	1630	LSE
11:23:26	3508.0	84	AT	3506.0	3508.0	Buy		253,216	1629	LSE
11:23:24	3508.0	140	O	3506.0	3508.0	Buy		253,132	1628	LSE
11:23:13	3508.0	53	O	3506.0	3508.0	Buy		252,992	1627	LSE
11:23:00	3508.0	111	O	3506.0	3508.0	Buy		252,939	1626	LSE
11:22:57	3508.0	105	O	3506.0	3508.0	Buy		252,828	1625	LSE
11:22:50	3508.0	122	O	3506.0	3508.0	Buy		252,723	1624	LSE
11:21:24	3508.0	76	O	3506.0	3508.0	Buy		252,601	1623	LSE
11:20:54	3508.0	152	AT	3508.0	3510.0	Sell		252,525	1622	LSE
11:20:54	3508.0	270	AT	3508.0	3510.0	Sell		252,373	1621	LSE
11:20:54	3508.0	199	AT	3508.0	3510.0	Sell		252,103	1620	LSE
11:20:54	3508.0	18	AT	3508.0	3510.0	Sell		251,904	1619	LSE
11:20:54	3508.0	9	AT	3508.0	3510.0	Sell		251,886	1618	LSE
11:20:54	3508.0	113	AT	3508.0	3510.0	Sell		251,877	1617	LSE
11:20:54	3508.0	125	AT	3508.0	3510.0	Sell		251,764	1616	LSE
11:20:54	3508.0	114	AT	3508.0	3510.0	Sell		251,639	1615	LSE
11:20:27	3508.0	639	AT	3508.0	3510.0	Sell		251,525	1614	LSE
11:20:27	3508.0	72	AT	3506.0	3508.0	Buy		250,886	1613	LSE
11:20:27	3508.0	36	AT	3506.0	3508.0	Buy		250,814	1612	LSE
11:20:27	3508.0	83	AT	3506.0	3508.0	Buy		250,778	1611	LSE
11:20:27	3508.0	45	AT	3506.0	3508.0	Buy		250,695	1610	LSE
11:20:27	3508.0	127	AT	3506.0	3508.0	Buy		250,650	1609	LSE
11:20:27	3508.0	426	AT	3506.0	3508.0	Buy		250,523	1608	LSE
11:20:27	3508.0	213	AT	3506.0	3508.0	Buy		250,097	1607	LSE
11:20:27	3508.0	11	AT	3506.0	3508.0	Buy		249,884	1606	LSE
11:20:27	3508.0	202	AT	3506.0	3508.0	Buy		249,873	1605	LSE
11:20:27	3508.0	92	AT	3506.0	3508.0	Buy		249,671	1604	LSE
11:20:27	3508.0	131	AT	3506.0	3508.0	Buy		249,579	1603	LSE
11:20:27	3508.0	91	AT	3506.0	3508.0	Buy		249,448	1602	LSE
11:20:27	3508.0	3	AT	3506.0	3508.0	Buy		249,357	1601	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions