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)

3,284.00

-40.00

( -1.20% )

Updated: 09:16:09

Delayed by 15 minutes

Trade 1291 - 1201 (09:33-09:25)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:33:38	3274.0	93	AT	3274.0	3276.0	Sell		371,627	1291	LSE
09:33:31	3274.0	170	AT	3272.0	3274.0	Buy		371,534	1290	LSE
09:33:31	3274.0	234	AT	3272.0	3274.0	Buy		371,364	1289	LSE
09:33:31	3274.0	44	AT	3272.0	3274.0	Buy		371,130	1288	LSE
09:32:10	3274.635	78	O	3272.0	3276.0	Buy		371,086	1287	LSE
09:32:02	3274.0	115	AT	3274.0	3276.0	Sell		371,008	1286	LSE
09:32:02	3274.0	113	AT	3274.0	3276.0	Sell		370,893	1285	LSE
09:32:02	3274.0	716	AT	3274.0	3276.0	Sell		370,780	1284	LSE
09:32:02	3274.0	5	AT	3274.0	3276.0	Sell		370,064	1283	LSE
09:31:40	3274.0	140	AT	3274.0	3276.0	Sell		370,059	1282	LSE
09:31:40	3274.0	20	AT	3274.0	3276.0	Sell		369,919	1281	LSE
09:31:40	3274.0	175	AT	3274.0	3276.0	Sell		369,899	1280	LSE
09:31:40	3274.0	103	AT	3272.0	3276.0			369,724	1279	LSE
09:31:40	3274.0	249	AT	3272.0	3274.0	Buy		369,621	1278	LSE
09:31:40	3274.0	119	AT	3272.0	3274.0	Buy		369,372	1277	LSE
09:31:40	3274.0	119	AT	3272.0	3274.0	Buy		369,253	1276	LSE
09:31:40	3274.0	249	AT	3272.0	3274.0	Buy		369,134	1275	LSE
09:31:40	3274.0	52	AT	3272.0	3274.0	Buy		368,885	1274	LSE
09:31:40	3274.0	120	AT	3272.0	3274.0	Buy		368,833	1273	LSE
09:31:40	3274.0	326	AT	3272.0	3274.0	Buy		368,713	1272	LSE
09:31:40	3274.0	186	AT	3272.0	3274.0	Buy		368,387	1271	LSE
09:31:15	3272.0	18	AT	3272.0	3274.0	Sell		368,201	1270	LSE
09:31:03	3272.0	134	AT	3272.0	3274.0	Sell		368,183	1269	LSE
09:30:45	3272.0	290	AT	3270.0	3274.0			368,049	1268	LSE
09:30:45	3272.0	235	AT	3270.0	3272.0	Buy		367,759	1267	LSE
09:30:45	3272.0	176	AT	3270.0	3272.0	Buy		367,524	1266	LSE
09:30:45	3272.0	235	AT	3270.0	3272.0	Buy		367,348	1265	LSE
09:30:45	3272.0	354	AT	3270.0	3272.0	Buy		367,113	1264	LSE
09:30:45	3272.0	13	AT	3270.0	3272.0	Buy		366,759	1263	LSE
09:30:45	3272.0	103	AT	3270.0	3272.0	Buy		366,746	1262	LSE
09:30:45	3272.0	119	AT	3270.0	3272.0	Buy		366,643	1261	LSE
09:30:45	3272.0	373	AT	3270.0	3272.0	Buy		366,524	1260	LSE
09:30:45	3270.0	319	AT	3270.0	3272.0	Sell		366,151	1259	LSE
09:30:26	3270.0	65	AT	3270.0	3272.0	Sell		365,832	1258	LSE
09:30:17	3270.0	3	AT	3270.0	3272.0	Sell		365,767	1257	LSE
09:30:17	3270.0	49	AT	3270.0	3272.0	Sell		365,764	1256	LSE
09:30:10	3272.0	68	AT	3272.0	3274.0	Sell		365,715	1255	LSE
09:30:10	3272.0	8	AT	3272.0	3274.0	Sell		365,647	1254	LSE
09:30:03	3272.0	92	AT	3272.0	3274.0	Sell		365,639	1253	LSE
09:29:59	3272.0	803	AT	3272.0	3274.0	Sell		365,547	1252	LSE
09:29:59	3272.0	507	AT	3272.0	3274.0	Sell		364,744	1251	LSE
09:29:56	3274.0	69	AT	3272.0	3274.0	Buy		364,237	1250	LSE
09:29:56	3274.0	380	AT	3272.0	3274.0	Buy		364,168	1249	LSE
09:29:28	3273.508	470	O	3272.0	3276.0	Sell		363,788	1248	LSE
09:29:15	3274.0	13	AT	3274.0	3276.0	Sell		363,318	1247	LSE
09:29:15	3274.0	49	AT	3274.0	3276.0	Sell		363,305	1246	LSE
09:28:45	3274.0	55	AT	3274.0	3276.0	Sell		363,256	1245	LSE
09:28:24	3275.431	30	O	3274.0	3276.0	Buy		363,201	1244	LSE
09:28:24	3276.0	240	AT	3274.0	3276.0	Buy		363,171	1243	LSE
09:28:24	3276.0	380	AT	3274.0	3276.0	Buy		362,931	1242	LSE
09:28:24	3276.0	110	AT	3274.0	3276.0	Buy		362,551	1241	LSE
09:28:24	3276.0	521	AT	3276.0	3278.0	Sell		362,441	1240	LSE
09:28:24	3276.0	303	AT	3276.0	3278.0	Sell		361,920	1239	LSE
09:28:24	3276.0	65	AT	3276.0	3278.0	Sell		361,617	1238	LSE
09:28:24	3276.0	687	AT	3276.0	3278.0	Sell		361,552	1237	LSE
09:28:24	3276.0	76	AT	3276.0	3278.0	Sell		360,865	1236	LSE
09:28:24	3276.0	37	AT	3276.0	3278.0	Sell		360,789	1235	LSE
09:26:38	3302.0	49501	O	3276.0	3278.0	Buy		360,752	1234	LSE
09:26:37	3302.0	49501	O	3276.0	3278.0	Buy		311,251	1233	LSE
09:26:11	3276.0	80	AT	3276.0	3280.0	Sell		261,750	1232	LSE
09:26:11	3276.0	99	AT	3276.0	3280.0	Sell		261,670	1231	LSE
09:26:11	3276.0	131	AT	3276.0	3280.0	Sell		261,571	1230	LSE
09:26:11	3276.0	380	AT	3276.0	3280.0	Sell		261,440	1229	LSE
09:26:11	3276.0	26	AT	3276.0	3280.0	Sell		261,060	1228	LSE
09:26:07	3278.0	126	AT	3278.0	3280.0	Sell		261,034	1227	LSE
09:26:07	3278.0	124	AT	3278.0	3280.0	Sell		260,908	1226	LSE
09:26:06	3278.0	793	AT	3276.0	3278.0	Buy		260,784	1225	LSE
09:26:06	3278.0	127	AT	3276.0	3278.0	Buy		259,991	1224	LSE
09:26:06	3278.0	122	AT	3276.0	3278.0	Buy		259,864	1223	LSE
09:26:06	3278.0	393	AT	3276.0	3278.0	Buy		259,742	1222	LSE
09:26:06	3278.0	97	AT	3276.0	3278.0	Buy		259,349	1221	LSE
09:26:06	3278.0	169	AT	3276.0	3278.0	Buy		259,252	1220	LSE
09:26:06	3278.0	126	AT	3276.0	3278.0	Buy		259,083	1219	LSE
09:26:06	3278.0	380	AT	3276.0	3278.0	Buy		258,957	1218	LSE
09:26:05	3276.0	814	AT	3276.0	3278.0	Sell		258,577	1217	LSE
09:26:05	3276.0	95	AT	3276.0	3278.0	Sell		257,763	1216	LSE
09:26:05	3276.0	73	AT	3276.0	3278.0	Sell		257,668	1215	LSE
09:26:05	3276.0	53	AT	3276.0	3280.0	Sell		257,595	1214	LSE
09:26:05	3276.0	114	AT	3276.0	3280.0	Sell		257,542	1213	LSE
09:26:05	3276.0	135	AT	3276.0	3280.0	Sell		257,428	1212	LSE
09:26:05	3276.0	401	AT	3276.0	3280.0	Sell		257,293	1211	LSE
09:26:05	3276.0	98	AT	3276.0	3280.0	Sell		256,892	1210	LSE
09:26:05	3276.0	507	AT	3276.0	3280.0	Sell		256,794	1209	LSE
09:25:50	3278.0	196	AT	3278.0	3280.0	Sell		256,287	1208	LSE
09:25:50	3278.0	7	AT	3278.0	3280.0	Sell		256,091	1207	LSE
09:25:50	3278.0	227	AT	3278.0	3280.0	Sell		256,084	1206	LSE
09:25:50	3278.0	170	AT	3278.0	3280.0	Sell		255,857	1205	LSE
09:25:50	3278.0	49	AT	3278.0	3280.0	Sell		255,687	1204	LSE
09:25:50	3278.0	117	AT	3278.0	3280.0	Sell		255,638	1203	LSE
09:25:50	3278.0	117	AT	3278.0	3280.0	Sell		255,521	1202	LSE
09:25:50	3278.0	240	AT	3278.0	3280.0	Sell		255,404	1201	LSE

Societe Generale Effekten

Societe Generale Effekten

L&G Longer Dated All Com...

Societe Generale Effekten

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