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)

3,256.00

-68.00

(-2.05%)

Closed December 20 11:30AM

Delayed by 15 minutes

Trade 2701 - 2651 (06:19-06:16)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
06:19:29	3348.0	18	AT	3348.0	3350.0	Sell		735,260	2701	LSE
06:19:29	3348.0	5	AT	3348.0	3350.0	Sell		735,242	2700	LSE
06:19:25	3348.0	100	AT	3348.0	3350.0	Sell		735,237	2699	LSE
06:19:25	3348.0	29	AT	3348.0	3350.0	Sell		735,137	2698	LSE
06:19:25	3348.0	469	AT	3348.0	3350.0	Sell		735,108	2697	LSE
06:19:25	3348.0	126	AT	3348.0	3350.0	Sell		734,639	2696	LSE
06:19:25	3348.0	537	AT	3348.0	3350.0	Sell		734,513	2695	LSE
06:19:25	3348.0	321	AT	3348.0	3350.0	Sell		733,976	2694	LSE
06:19:12	3349.611	14	O	3348.0	3350.0	Buy		733,655	2693	LSE
06:18:40	3347.554	226	O	3346.0	3350.0	Sell		733,641	2692	LSE
06:18:04	3348.0	280	AT	3348.0	3350.0	Sell		733,415	2691	LSE
06:18:04	3348.0	224	AT	3348.0	3350.0	Sell		733,135	2690	LSE
06:18:04	3348.0	104	AT	3348.0	3350.0	Sell		732,911	2689	LSE
06:18:04	3348.0	257	AT	3348.0	3350.0	Sell		732,807	2688	LSE
06:18:04	3350.0	963	AT	3348.0	3350.0	Buy		732,550	2687	LSE
06:18:04	3350.0	244	AT	3348.0	3352.0			731,587	2686	LSE
06:18:04	3350.0	963	AT	3348.0	3350.0	Buy		731,343	2685	LSE
06:18:04	3350.0	257	AT	3348.0	3352.0			730,380	2684	LSE
06:18:04	3350.0	22	AT	3348.0	3350.0	Buy		730,123	2683	LSE
06:18:04	3350.0	77	AT	3348.0	3350.0	Buy		730,101	2682	LSE
06:18:04	3350.0	80	AT	3348.0	3350.0	Buy		730,024	2681	LSE
06:18:04	3350.0	771	AT	3348.0	3350.0	Buy		729,944	2680	LSE
06:18:04	3350.0	192	AT	3346.0	3350.0	Buy		729,173	2679	LSE
06:18:04	3350.0	104	AT	3346.0	3350.0	Buy		728,981	2678	LSE
06:18:04	3350.0	101	AT	3346.0	3350.0	Buy		728,877	2677	LSE
06:17:43	3348.0	99	AT	3346.0	3348.0	Buy		728,776	2676	LSE
06:17:42	3348.0	53	AT	3346.0	3348.0	Buy		728,677	2675	LSE
06:17:42	3346.0	140	AT	3344.0	3346.0	Buy		728,624	2674	LSE
06:17:42	3346.0	257	AT	3344.0	3346.0	Buy		728,484	2673	LSE
06:17:18	3346.0	108	AT	3346.0	3348.0	Sell		728,227	2672	LSE
06:17:13	3350.0	40000	O	3346.0	3350.0	Buy		728,119	2671	LSE
06:17:08	3346.0	77	AT	3344.0	3346.0	Buy		688,119	2670	LSE
06:17:08	3346.0	101	AT	3344.0	3346.0	Buy		688,042	2669	LSE
06:17:08	3346.0	20	AT	3344.0	3346.0	Buy		687,941	2668	LSE
06:17:08	3346.0	77	AT	3342.0	3346.0	Buy		687,921	2667	LSE
06:17:08	3346.0	109	AT	3342.0	3346.0	Buy		687,844	2666	LSE
06:17:08	3346.0	238	AT	3342.0	3346.0	Buy		687,735	2665	LSE
06:16:48	3346.0	114	AT	3344.0	3346.0	Buy		687,497	2664	LSE
06:16:48	3346.0	194	AT	3342.0	3346.0	Buy		687,383	2663	LSE
06:16:48	3346.0	113	AT	3342.0	3346.0	Buy		687,189	2662	LSE
06:16:48	3346.0	92	AT	3342.0	3346.0	Buy		687,076	2661	LSE
06:16:48	3346.0	8	AT	3342.0	3346.0	Buy		686,984	2660	LSE
06:16:48	3346.0	257	AT	3342.0	3346.0	Buy		686,976	2659	LSE
06:16:48	3346.0	117	AT	3342.0	3346.0	Buy		686,719	2658	LSE
06:16:48	3346.0	24	AT	3342.0	3346.0	Buy		686,602	2657	LSE
06:16:48	3344.0	5	AT	3344.0	3346.0	Sell		686,578	2656	LSE
06:16:48	3346.0	83	AT	3342.0	3346.0	Buy		686,573	2655	LSE
06:16:48	3346.0	257	AT	3342.0	3346.0	Buy		686,490	2654	LSE
06:16:48	3346.0	49	AT	3342.0	3346.0	Buy		686,233	2653	LSE
06:16:48	3344.0	109	AT	3344.0	3346.0	Sell		686,184	2652	LSE
06:16:48	3344.0	380	AT	3344.0	3346.0	Sell		686,075	2651	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