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)

3,324.00

-32.00

(-0.95%)

Closed December 18 11:30AM

Delayed by 15 minutes

Trade 1851 - 1801 (09:37-09:30)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:37:56	3346.0	10	AT	3344.0	3346.0	Buy		375,266	1851	LSE
09:37:53	3346.0	12	AT	3346.0	3348.0	Sell		375,256	1850	LSE
09:37:52	3346.0	97	AT	3346.0	3348.0	Sell		375,244	1849	LSE
09:37:52	3346.0	278	AT	3346.0	3348.0	Sell		375,147	1848	LSE
09:37:52	3346.0	38	AT	3346.0	3348.0	Sell		374,869	1847	LSE
09:37:52	3346.0	146	AT	3346.0	3348.0	Sell		374,831	1846	LSE
09:37:52	3346.0	98	AT	3344.0	3346.0	Buy		374,685	1845	LSE
09:37:52	3346.0	136	AT	3344.0	3346.0	Buy		374,587	1844	LSE
09:37:52	3346.0	123	O	3344.0	3346.0	Buy		374,451	1843	LSE
09:35:18	3344.0	252	O	3344.0	3346.0	Sell		374,328	1842	LSE
09:34:58	3346.0	28	AT	3344.0	3346.0	Buy		374,076	1841	LSE
09:34:58	3346.0	3	AT	3344.0	3346.0	Buy		374,048	1840	LSE
09:34:52	3346.0	148	AT	3346.0	3348.0	Sell		374,045	1839	LSE
09:34:52	3346.0	175	AT	3346.0	3348.0	Sell		373,897	1838	LSE
09:34:52	3346.0	315	AT	3346.0	3348.0	Sell		373,722	1837	LSE
09:34:52	3346.0	7	AT	3346.0	3348.0	Sell		373,407	1836	LSE
09:34:52	3346.0	478	AT	3346.0	3348.0	Sell		373,400	1835	LSE
09:34:43	3348.0	96	AT	3346.0	3348.0	Buy		372,922	1834	LSE
09:34:43	3348.0	133	AT	3346.0	3348.0	Buy		372,826	1833	LSE
09:34:43	3348.0	240	AT	3346.0	3348.0	Buy		372,693	1832	LSE
09:34:43	3348.0	155	AT	3346.0	3348.0	Buy		372,453	1831	LSE
09:34:43	3348.0	57	AT	3346.0	3348.0	Buy		372,298	1830	LSE
09:34:43	3348.0	28	AT	3346.0	3348.0	Buy		372,241	1829	LSE
09:34:28	3348.0	61	O	3346.0	3348.0	Buy		372,213	1828	LSE
09:34:08	3348.0	68	O	3346.0	3348.0	Buy		372,152	1827	LSE
09:33:43	3348.0	41	AT	3346.0	3348.0	Buy		372,084	1826	LSE
09:33:43	3348.0	531	AT	3346.0	3348.0	Buy		372,043	1825	LSE
09:33:21	3346.0	65	O	3346.0	3348.0	Sell		371,512	1824	LSE
09:32:52	3348.0	144	O	3346.0	3348.0	Buy		371,447	1823	LSE
09:32:23	3348.0	479	AT	3346.0	3348.0	Buy		371,303	1822	LSE
09:32:23	3348.0	14	AT	3348.0	3350.0	Sell		370,824	1821	LSE
09:32:19	3348.0	323	AT	3348.0	3350.0	Sell		370,810	1820	LSE
09:32:19	3348.0	25	AT	3348.0	3350.0	Sell		370,487	1819	LSE
09:32:19	3348.0	195	AT	3348.0	3350.0	Sell		370,462	1818	LSE
09:32:19	3348.0	82	AT	3346.0	3348.0	Buy		370,267	1817	LSE
09:31:41	3350.0	272	O	3348.0	3350.0	Buy		370,185	1816	LSE
09:31:40	3348.0	183	O	3346.0	3350.0			369,913	1815	LSE
09:31:40	3348.0	125	AT	3348.0	3350.0	Sell		369,730	1814	LSE
09:31:40	3348.0	132	AT	3348.0	3350.0	Sell		369,605	1813	LSE
09:31:32	3348.0	62	AT	3346.0	3348.0	Buy		369,473	1812	LSE
09:31:32	3348.0	81	AT	3346.0	3348.0	Buy		369,411	1811	LSE
09:30:11	3348.0	57	AT	3348.0	3352.0	Sell		369,330	1810	LSE
09:30:11	3348.0	536	AT	3348.0	3352.0	Sell		369,273	1809	LSE
09:30:11	3348.0	121	AT	3348.0	3352.0	Sell		368,737	1808	LSE
09:30:11	3348.0	191	AT	3348.0	3352.0	Sell		368,616	1807	LSE
09:30:06	3350.0	57	AT	3350.0	3352.0	Sell		368,425	1806	LSE
09:30:06	3350.0	213	AT	3350.0	3352.0	Sell		368,368	1805	LSE
09:30:02	3350.0	46	AT	3348.0	3350.0	Buy		368,155	1804	LSE
09:30:02	3350.0	295	AT	3348.0	3350.0	Buy		368,109	1803	LSE
09:30:02	3350.0	34	AT	3348.0	3350.0	Buy		367,814	1802	LSE
09:30:02	3350.0	1	AT	3348.0	3350.0	Buy		367,780	1801	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