Bunzl (BNZL) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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 19 11:30AM

Delayed by 15 minutes

Last trades on 12/17/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:15:00	3362.0	397347	O	3354.0	3358.0	Buy		3,203,639	6011	LSE
12:15:00	3362.736	397347	O	3354.0	3358.0	Buy		2,806,292	6010	LSE
12:03:24	3349.0	140000	O	3354.0	3358.0	Sell		2,408,945	6009	LSE
11:39:15	3320.128	22260	O	3354.0	3358.0	Sell		2,268,945	6008	LSE
11:39:04	3320.128	9531	O	3354.0	3358.0	Sell		2,246,685	6007	LSE
11:39:04	3320.128	31791	O	3354.0	3358.0	Sell		2,237,154	6006	LSE
11:38:17	3356.0	2762	AT	3354.0	3358.0			2,205,363	6005	LSE
11:37:54	3344.0	35	O	3354.0	3358.0	Sell		2,202,601	6004	LSE
11:35:24	3320.128	31791	O	3354.0	3358.0	Sell		2,202,566	6003	LSE
11:35:14	3356.0	515539	UT	3354.0	3358.0			2,170,775	6002	LSE
11:29:57	3356.0	93	AT	3356.0	3360.0	Sell		1,655,236	6001	LSE
11:29:57	3356.0	150	AT	3356.0	3360.0	Sell		1,655,143	6000	LSE
11:29:57	3356.0	38	AT	3356.0	3360.0	Sell		1,654,993	5999	LSE
11:29:57	3356.0	69	AT	3356.0	3360.0	Sell		1,654,955	5998	LSE
11:29:57	3356.0	115	AT	3356.0	3360.0	Sell		1,654,886	5997	LSE
11:29:57	3356.0	98	AT	3356.0	3360.0	Sell		1,654,771	5996	LSE
11:29:52	3358.0	119	AT	3358.0	3360.0	Sell		1,654,673	5995	LSE
11:29:52	3358.0	109	AT	3358.0	3360.0	Sell		1,654,554	5994	LSE
11:29:52	3358.0	115	AT	3358.0	3360.0	Sell		1,654,445	5993	LSE
11:29:52	3358.0	609	AT	3358.0	3360.0	Sell		1,654,330	5992	LSE
11:29:51	3358.0	609	AT	3358.0	3360.0	Sell		1,653,721	5991	LSE
11:29:36	3358.0	312	AT	3358.0	3360.0	Sell		1,653,112	5990	LSE
11:29:36	3358.0	297	AT	3358.0	3360.0	Sell		1,652,800	5989	LSE
11:29:36	3358.0	203	AT	3356.0	3358.0	Buy		1,652,503	5988	LSE
11:29:36	3358.0	105	AT	3356.0	3358.0	Buy		1,652,300	5987	LSE
11:29:36	3358.0	117	AT	3356.0	3358.0	Buy		1,652,195	5986	LSE
11:29:36	3358.0	518	AT	3356.0	3358.0	Buy		1,652,078	5985	LSE
11:29:31	3358.0	10	O	3354.0	3358.0	Buy		1,651,560	5984	LSE
11:29:29	3356.0	104	AT	3356.0	3358.0	Sell		1,651,550	5983	LSE
11:29:29	3356.0	100	AT	3356.0	3358.0	Sell		1,651,446	5982	LSE
11:29:29	3356.0	371	AT	3356.0	3358.0	Sell		1,651,346	5981	LSE
11:29:29	3356.0	238	AT	3356.0	3358.0	Sell		1,650,975	5980	LSE
11:29:28	3356.0	114	AT	3356.0	3358.0	Sell		1,650,737	5979	LSE
11:29:26	3356.0	100	AT	3356.0	3358.0	Sell		1,650,623	5978	LSE
11:29:26	3356.0	143	AT	3356.0	3358.0	Sell		1,650,523	5977	LSE
11:29:26	3356.0	113	AT	3356.0	3358.0	Sell		1,650,380	5976	LSE
11:29:25	3356.0	239	AT	3356.0	3358.0	Sell		1,650,267	5975	LSE
11:29:25	3356.0	114	AT	3354.0	3356.0	Buy		1,650,028	5974	LSE
11:29:25	3356.0	99	AT	3354.0	3356.0	Buy		1,649,914	5973	LSE
11:29:25	3356.0	113	AT	3354.0	3356.0	Buy		1,649,815	5972	LSE
11:29:25	3356.0	500	AT	3354.0	3356.0	Buy		1,649,702	5971	LSE
11:29:25	3356.0	147	AT	3354.0	3356.0	Buy		1,649,202	5970	LSE
11:29:25	3356.0	475	AT	3354.0	3356.0	Buy		1,649,055	5969	LSE
11:29:25	3356.0	134	AT	3354.0	3356.0	Buy		1,648,580	5968	LSE
11:29:25	3356.0	79	AT	3356.0	3358.0	Sell		1,648,446	5967	LSE
11:29:25	3356.0	79	AT	3356.0	3358.0	Sell		1,648,367	5966	LSE
11:29:25	3356.0	7	AT	3356.0	3358.0	Sell		1,648,288	5965	LSE
11:29:25	3356.0	103	AT	3356.0	3358.0	Sell		1,648,281	5964	LSE
11:29:25	3356.0	187	AT	3356.0	3358.0	Sell		1,648,178	5963	LSE
11:29:22	3356.0	509	AT	3354.0	3356.0	Buy		1,647,991	5962	LSE
11:29:22	3356.0	270	AT	3354.0	3356.0	Buy		1,647,482	5961	LSE
11:29:21	3356.0	205	AT	3354.0	3356.0	Buy		1,647,212	5960	LSE
11:29:21	3356.0	134	AT	3354.0	3356.0	Buy		1,647,007	5959	LSE
11:29:21	3356.0	159	AT	3356.0	3358.0	Sell		1,646,873	5958	LSE
11:29:21	3356.0	8	AT	3356.0	3358.0	Sell		1,646,714	5957	LSE
11:29:21	3356.0	101	AT	3356.0	3358.0	Sell		1,646,706	5956	LSE
11:29:21	3356.0	1	AT	3356.0	3358.0	Sell		1,646,605	5955	LSE
11:29:21	3356.0	18	AT	3356.0	3358.0	Sell		1,646,604	5954	LSE
11:29:19	3356.0	90	AT	3356.0	3358.0	Sell		1,646,586	5953	LSE
11:29:19	3356.0	1	AT	3356.0	3358.0	Sell		1,646,496	5952	LSE
11:29:17	3356.0	79	AT	3356.0	3358.0	Sell		1,646,495	5951	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