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

Trade 2028 - 1951 (12:09-11:26)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:09:36	3302.0	181708	O	3258.0	3260.0	Buy		1,182,899	2028	LSE
11:37:20	3256.0	645	O	3258.0	3260.0	Sell		1,001,191	2027	LSE
11:37:19	3256.0	301	O	3258.0	3260.0	Sell		1,000,546	2026	LSE
11:37:18	3256.0	976	O	3258.0	3260.0	Sell		1,000,245	2025	LSE
11:37:17	3256.0	437	O	3258.0	3260.0	Sell		999,269	2024	LSE
11:37:17	3256.0	492	O	3258.0	3260.0	Sell		998,832	2023	LSE
11:37:16	3256.0	230	O	3258.0	3260.0	Sell		998,340	2022	LSE
11:37:16	3256.0	1280	O	3258.0	3260.0	Sell		998,110	2021	LSE
11:37:15	3256.0	2334	O	3258.0	3260.0	Sell		996,830	2020	LSE
11:37:15	3256.0	77	O	3258.0	3260.0	Sell		994,496	2019	LSE
11:37:13	3256.0	571	O	3258.0	3260.0	Sell		994,419	2018	LSE
11:35:16	3256.0	3959	O	3258.0	3260.0	Sell		993,848	2017	LSE
11:35:16	3256.0	1795	O	3258.0	3260.0	Sell		989,889	2016	LSE
11:35:15	3256.0	399	AT	3258.0	3260.0	Sell		988,094	2015	LSE
11:35:15	3256.0	292631	UT	3258.0	3260.0	Sell		987,695	2014	LSE
11:29:50	3259.0	40	O	3258.0	3260.0			695,064	2013	LSE
11:29:50	3260.0	25	AT	3258.0	3260.0	Buy		695,024	2012	LSE
11:29:20	3258.0	27	AT	3258.0	3260.0	Sell		694,999	2011	LSE
11:29:14	3258.0	127	AT	3258.0	3260.0	Sell		694,972	2010	LSE
11:29:14	3258.0	140	AT	3258.0	3260.0	Sell		694,845	2009	LSE
11:29:14	3258.0	448	AT	3258.0	3260.0	Sell		694,705	2008	LSE
11:29:08	3259.289	125	O	3258.0	3260.0	Buy		694,257	2007	LSE
11:28:59	3258.0	27	AT	3258.0	3260.0	Sell		694,132	2006	LSE
11:28:57	3258.0	175	AT	3256.0	3258.0	Buy		694,105	2005	LSE
11:28:57	3258.0	241	AT	3258.0	3260.0	Sell		693,930	2004	LSE
11:28:57	3258.0	486	AT	3258.0	3260.0	Sell		693,689	2003	LSE
11:28:57	3258.0	475	AT	3258.0	3260.0	Sell		693,203	2002	LSE
11:28:57	3258.0	92	AT	3258.0	3260.0	Sell		692,728	2001	LSE
11:28:52	3258.0	27	AT	3258.0	3260.0	Sell		692,636	2000	LSE
11:28:46	3260.0	8	O	3258.0	3260.0	Buy		692,609	1999	LSE
11:28:45	3260.0	21	O	3258.0	3260.0	Buy		692,601	1998	LSE
11:28:45	3260.0	21	AT	3258.0	3260.0	Buy		692,580	1997	LSE
11:28:45	3260.0	486	AT	3260.0	3262.0	Sell		692,559	1996	LSE
11:28:45	3260.0	124	AT	3260.0	3262.0	Sell		692,073	1995	LSE
11:28:45	3260.0	475	AT	3260.0	3262.0	Sell		691,949	1994	LSE
11:28:45	3260.0	155	AT	3258.0	3260.0	Buy		691,474	1993	LSE
11:28:43	3259.275	100	O	3258.0	3262.0	Sell		691,319	1992	LSE
11:28:42	3260.0	839	AT	3260.0	3262.0	Sell		691,219	1991	LSE
11:28:42	3260.0	127	AT	3260.0	3262.0	Sell		690,380	1990	LSE
11:28:42	3260.0	127	AT	3260.0	3262.0	Sell		690,253	1989	LSE
11:28:42	3260.0	475	AT	3260.0	3262.0	Sell		690,126	1988	LSE
11:28:42	3260.0	95	AT	3260.0	3262.0	Sell		689,651	1987	LSE
11:28:42	3260.0	130	AT	3260.0	3262.0	Sell		689,556	1986	LSE
11:28:42	3262.0	123	AT	3262.0	3264.0	Sell		689,426	1985	LSE
11:28:42	3262.0	35	AT	3262.0	3264.0	Sell		689,303	1984	LSE
11:28:42	3262.0	482	AT	3262.0	3264.0	Sell		689,268	1983	LSE
11:28:22	3264.0	5	O	3262.0	3264.0	Buy		688,786	1982	LSE
11:28:11	3262.0	127	AT	3262.0	3264.0	Sell		688,781	1981	LSE
11:28:11	3262.0	140	AT	3262.0	3264.0	Sell		688,654	1980	LSE
11:28:11	3262.0	430	AT	3262.0	3264.0	Sell		688,514	1979	LSE
11:28:11	3262.0	475	AT	3262.0	3264.0	Sell		688,084	1978	LSE
11:28:11	3262.0	130	AT	3262.0	3264.0	Sell		687,609	1977	LSE
11:28:06	3262.0	216	AT	3262.0	3264.0	Sell		687,479	1976	LSE
11:28:06	3262.0	101	AT	3262.0	3264.0	Sell		687,263	1975	LSE
11:28:06	3262.0	110	AT	3262.0	3264.0	Sell		687,162	1974	LSE
11:28:06	3262.0	19	AT	3260.0	3262.0	Buy		687,052	1973	LSE
11:28:06	3262.0	110	AT	3260.0	3262.0	Buy		687,033	1972	LSE
11:28:06	3262.0	491	AT	3260.0	3262.0	Buy		686,923	1971	LSE
11:28:06	3262.0	97	AT	3260.0	3262.0	Buy		686,432	1970	LSE
11:28:06	3262.0	739	AT	3262.0	3264.0	Sell		686,335	1969	LSE
11:28:06	3262.0	39	AT	3262.0	3264.0	Sell		685,596	1968	LSE
11:28:06	3262.0	462	AT	3262.0	3264.0	Sell		685,557	1967	LSE
11:28:06	3262.0	51	AT	3262.0	3264.0	Sell		685,095	1966	LSE
11:28:06	3262.0	585	AT	3262.0	3264.0	Sell		685,044	1965	LSE
11:28:06	3262.0	124	AT	3262.0	3264.0	Sell		684,459	1964	LSE
11:28:06	3262.0	110	AT	3262.0	3264.0	Sell		684,335	1963	LSE
11:28:06	3262.0	140	AT	3262.0	3264.0	Sell		684,225	1962	LSE
11:28:06	3262.0	475	AT	3262.0	3264.0	Sell		684,085	1961	LSE
11:28:06	3262.0	95	AT	3262.0	3264.0	Sell		683,610	1960	LSE
11:27:39	3264.0	474	AT	3264.0	3266.0	Sell		683,515	1959	LSE
11:27:39	3264.0	131	AT	3262.0	3264.0	Buy		683,041	1958	LSE
11:27:39	3264.0	833	AT	3262.0	3264.0	Buy		682,910	1957	LSE
11:27:12	3264.0	120	AT	3264.0	3266.0	Sell		682,077	1956	LSE
11:27:12	3264.0	5	AT	3264.0	3266.0	Sell		681,957	1955	LSE
11:27:12	3264.0	472	AT	3264.0	3266.0	Sell		681,952	1954	LSE
11:27:12	3264.0	112	AT	3264.0	3266.0	Sell		681,480	1953	LSE
11:27:12	3264.0	362	AT	3264.0	3266.0	Sell		681,368	1952	LSE
11:26:01	3264.0	113	AT	3264.0	3266.0	Sell		681,006	1951	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