Bunzl (BNZL) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Bunzl Plc (BNZL)

3,256.00

-68.00

(-2.05%)

Closed December 20 11:30AM

Delayed by 15 minutes

Last trades on 12/16/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:50:56	3558.0	56	O	3554.0	3558.0	Buy		705,811	2487	LSE
11:35:25	3558.0	7	O	3554.0	3558.0	Buy		705,755	2486	LSE
11:35:25	3558.0	1	O	3554.0	3558.0	Buy		705,748	2485	LSE
11:35:09	3558.0	17	O	3554.0	3558.0	Buy		705,747	2484	LSE
11:35:09	3558.0	63	O	3554.0	3558.0	Buy		705,730	2483	LSE
11:35:08	3558.0	247158	UT	3554.0	3558.0	Buy		705,667	2482	LSE
11:29:57	3556.0	119	AT	3552.0	3556.0	Buy		458,509	2481	LSE
11:29:57	3556.0	138	AT	3552.0	3556.0	Buy		458,390	2480	LSE
11:29:55	3556.0	10	O	3552.0	3556.0	Buy		458,252	2479	LSE
11:29:51	3556.0	1	O	3552.0	3556.0	Buy		458,242	2478	LSE
11:29:46	3554.0	527	AT	3554.0	3556.0	Sell		458,241	2477	LSE
11:29:46	3554.0	99	AT	3552.0	3554.0	Buy		457,714	2476	LSE
11:29:46	3554.0	943	O	3552.0	3554.0	Buy		457,615	2475	LSE
11:29:40	3552.0	1	AT	3550.0	3552.0	Buy		456,672	2474	LSE
11:29:40	3552.0	103	AT	3550.0	3552.0	Buy		456,671	2473	LSE
11:29:40	3552.0	116	AT	3550.0	3552.0	Buy		456,568	2472	LSE
11:29:40	3552.0	527	AT	3550.0	3552.0	Buy		456,452	2471	LSE
11:29:40	3550.0	52	AT	3548.0	3550.0	Buy		455,925	2470	LSE
11:29:40	3550.0	100	O	3548.0	3550.0	Buy		455,873	2469	LSE
11:29:35	3550.0	200	O	3548.0	3550.0	Buy		455,773	2468	LSE
11:29:29	3550.0	200	O	3548.0	3550.0	Buy		455,573	2467	LSE
11:29:24	3550.0	200	O	3548.0	3550.0	Buy		455,373	2466	LSE
11:29:20	3550.446	56	O	3548.0	3552.0	Buy		455,173	2465	LSE
11:29:01	3550.0	119	AT	3550.0	3552.0	Sell		455,117	2464	LSE
11:29:01	3550.0	11	AT	3548.0	3550.0	Buy		454,998	2463	LSE
11:29:01	3550.0	103	AT	3548.0	3550.0	Buy		454,987	2462	LSE
11:28:44	3546.0	44	AT	3546.0	3550.0	Sell		454,884	2461	LSE
11:28:28	3548.0	79	AT	3548.0	3550.0	Sell		454,840	2460	LSE
11:28:28	3548.0	117	AT	3548.0	3550.0	Sell		454,761	2459	LSE
11:28:28	3548.0	107	AT	3548.0	3550.0	Sell		454,644	2458	LSE
11:28:28	3548.0	350	AT	3548.0	3550.0	Sell		454,537	2457	LSE
11:28:28	3548.0	140	AT	3548.0	3550.0	Sell		454,187	2456	LSE
11:28:28	3548.0	43	AT	3548.0	3550.0	Sell		454,047	2455	LSE
11:28:25	3548.0	94	AT	3548.0	3550.0	Sell		454,004	2454	LSE
11:28:04	3548.0	90	AT	3548.0	3552.0	Sell		453,910	2453	LSE
11:27:33	3550.0	58	AT	3550.0	3552.0	Sell		453,820	2452	LSE
11:27:33	3550.0	17	AT	3548.0	3550.0	Buy		453,762	2451	LSE
11:27:33	3550.0	275	AT	3548.0	3550.0	Buy		453,745	2450	LSE
11:27:33	3550.0	110	AT	3548.0	3550.0	Buy		453,470	2449	LSE
11:27:33	3550.0	121	AT	3548.0	3550.0	Buy		453,360	2448	LSE
11:27:33	3550.0	46	AT	3548.0	3550.0	Buy		453,239	2447	LSE
11:27:33	3550.0	141	AT	3548.0	3550.0	Buy		453,193	2446	LSE
11:27:27	3548.0	91	AT	3548.0	3550.0	Sell		453,052	2445	LSE
11:27:09	3548.0	209	AT	3548.0	3550.0	Sell		452,961	2444	LSE
11:27:09	3548.0	120	AT	3546.0	3548.0	Buy		452,752	2443	LSE
11:27:09	3548.0	176	AT	3546.0	3548.0	Buy		452,632	2442	LSE
11:27:09	3548.0	111	AT	3546.0	3548.0	Buy		452,456	2441	LSE
11:27:09	3548.0	553	AT	3546.0	3548.0	Buy		452,345	2440	LSE
11:27:09	3548.0	527	AT	3546.0	3548.0	Buy		451,792	2439	LSE
11:27:08	3548.0	200	AT	3548.0	3550.0	Sell		451,265	2438	LSE
11:27:08	3548.0	527	AT	3548.0	3550.0	Sell		451,065	2437	LSE
11:27:08	3548.0	116	AT	3548.0	3550.0	Sell		450,538	2436	LSE
11:27:08	3548.0	55	AT	3548.0	3550.0	Sell		450,422	2435	LSE
11:27:08	3548.0	145	AT	3548.0	3550.0	Sell		450,367	2434	LSE
11:27:08	3548.0	89	AT	3548.0	3550.0	Sell		450,222	2433	LSE
11:26:50	3548.0	559	AT	3548.0	3550.0	Sell		450,133	2432	LSE
11:26:50	3548.0	483	AT	3548.0	3550.0	Sell		449,574	2431	LSE
11:26:50	3548.0	44	AT	3548.0	3550.0	Sell		449,091	2430	LSE
11:26:50	3548.0	42	AT	3548.0	3550.0	Sell		449,047	2429	LSE
11:26:33	3548.0	86	AT	3548.0	3550.0	Sell		449,005	2428	LSE
11:26:18	3550.0	160	AT	3550.0	3552.0	Sell		448,919	2427	LSE
11:26:18	3550.0	154	AT	3548.0	3550.0	Buy		448,759	2426	LSE
11:26:18	3550.0	17	AT	3548.0	3550.0	Buy		448,605	2425	LSE
11:26:18	3550.0	316	AT	3548.0	3550.0	Buy		448,588	2424	LSE
11:26:18	3550.0	296	AT	3548.0	3550.0	Buy		448,272	2423	LSE
11:26:06	3550.0	19	AT	3548.0	3550.0	Buy		447,976	2422	LSE
11:26:02	3550.0	241	AT	3548.0	3550.0	Buy		447,957	2421	LSE
11:26:02	3550.0	290	AT	3548.0	3550.0	Buy		447,716	2420	LSE
11:25:54	3550.0	160	AT	3550.0	3552.0	Sell		447,426	2419	LSE
11:25:54	3550.0	556	AT	3548.0	3550.0	Buy		447,266	2418	LSE
11:25:52	3550.0	429	AT	3548.0	3550.0	Buy		446,710	2417	LSE
11:25:52	3550.0	450	AT	3548.0	3550.0	Buy		446,281	2416	LSE
11:25:52	3550.0	204	AT	3548.0	3550.0	Buy		445,831	2415	LSE
11:25:52	3550.0	185	AT	3548.0	3550.0	Buy		445,627	2414	LSE
11:25:52	3550.0	110	AT	3548.0	3550.0	Buy		445,442	2413	LSE
11:25:52	3550.0	428	AT	3548.0	3550.0	Buy		445,332	2412	LSE
11:25:50	3550.0	120	AT	3548.0	3550.0	Buy		444,904	2411	LSE
11:25:31	3550.0	198	AT	3548.0	3550.0	Buy		444,784	2410	LSE
11:25:31	3550.0	112	AT	3548.0	3550.0	Buy		444,586	2409	LSE
11:25:31	3550.0	527	AT	3548.0	3550.0	Buy		444,474	2408	LSE
11:25:31	3550.0	10	AT	3548.0	3550.0	Buy		443,947	2407	LSE
11:25:31	3550.0	375	AT	3548.0	3550.0	Buy		443,937	2406	LSE
11:25:31	3550.0	113	AT	3548.0	3550.0	Buy		443,562	2405	LSE
11:25:16	3550.0	4	O	3548.0	3550.0	Buy		443,449	2404	LSE
11:25:03	3550.0	527	AT	3550.0	3552.0	Sell		443,445	2403	LSE
11:25:00	3550.0	191	AT	3548.0	3550.0	Buy		442,918	2402	LSE
11:25:00	3550.0	140	AT	3548.0	3550.0	Buy		442,727	2401	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