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 2418 - 2351 (11:35-11:14)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:20	3324.0	822	O	3328.0	3330.0	Sell		918,781	2418	LSE
11:35:19	3324.0	414422	UT	3328.0	3330.0	Sell		917,959	2417	LSE
11:29:52	3329.0	82	O	3328.0	3330.0			503,537	2416	LSE
11:29:51	3330.0	4	O	3328.0	3330.0	Buy		503,455	2415	LSE
11:29:44	3330.0	401	O	3328.0	3330.0	Buy		503,451	2414	LSE
11:29:40	3330.0	14	O	3328.0	3330.0	Buy		503,050	2413	LSE
11:29:38	3330.0	402	O	3328.0	3330.0	Buy		503,036	2412	LSE
11:27:23	3328.0	33	O	3328.0	3330.0	Sell		502,634	2411	LSE
11:26:37	3328.0	139	O	3328.0	3330.0	Sell		502,601	2410	LSE
11:26:37	3328.0	226	O	3328.0	3330.0	Sell		502,462	2409	LSE
11:26:37	3328.0	13	O	3328.0	3330.0	Sell		502,236	2408	LSE
11:26:37	3328.0	1690	AT	3328.0	3330.0	Sell		502,223	2407	LSE
11:26:37	3328.0	50	AT	3328.0	3330.0	Sell		500,533	2406	LSE
11:26:37	3328.0	3	AT	3328.0	3330.0	Sell		500,483	2405	LSE
11:26:37	3328.0	64	AT	3328.0	3330.0	Sell		500,480	2404	LSE
11:26:37	3328.0	130	AT	3328.0	3330.0	Sell		500,416	2403	LSE
11:26:37	3328.0	120	AT	3326.0	3328.0	Buy		500,286	2402	LSE
11:26:37	3328.0	20	AT	3326.0	3328.0	Buy		500,166	2401	LSE
11:26:37	3328.0	1038	AT	3326.0	3328.0	Buy		500,146	2400	LSE
11:26:37	3328.0	1	AT	3326.0	3328.0	Buy		499,108	2399	LSE
11:26:37	3328.0	350	AT	3326.0	3328.0	Buy		499,107	2398	LSE
11:26:37	3328.0	38	AT	3326.0	3328.0	Buy		498,757	2397	LSE
11:26:37	3328.0	20	AT	3326.0	3328.0	Buy		498,719	2396	LSE
11:26:37	3328.0	3	AT	3326.0	3328.0	Buy		498,699	2395	LSE
11:26:37	3328.0	53	AT	3326.0	3328.0	Buy		498,696	2394	LSE
11:26:37	3328.0	469	AT	3326.0	3328.0	Buy		498,643	2393	LSE
11:26:37	3328.0	178	AT	3326.0	3328.0	Buy		498,174	2392	LSE
11:26:37	3328.0	103	AT	3326.0	3328.0	Buy		497,996	2391	LSE
11:26:37	3328.0	239	AT	3326.0	3328.0	Buy		497,893	2390	LSE
11:26:37	3328.0	140	AT	3326.0	3328.0	Buy		497,654	2389	LSE
11:26:30	3326.0	1038	AT	3324.0	3326.0	Buy		497,514	2388	LSE
11:26:30	3326.0	118	AT	3324.0	3326.0	Buy		496,476	2387	LSE
11:26:30	3326.0	3	AT	3324.0	3326.0	Buy		496,358	2386	LSE
11:26:30	3326.0	11	AT	3324.0	3326.0	Buy		496,355	2385	LSE
11:26:30	3326.0	87	AT	3324.0	3326.0	Buy		496,344	2384	LSE
11:26:30	3326.0	20	AT	3324.0	3326.0	Buy		496,257	2383	LSE
11:26:30	3326.0	58	AT	3324.0	3326.0	Buy		496,237	2382	LSE
11:26:30	3326.0	187	AT	3324.0	3326.0	Buy		496,179	2381	LSE
11:26:30	3326.0	187	AT	3324.0	3326.0	Buy		495,992	2380	LSE
11:26:30	3326.0	427	AT	3324.0	3326.0	Buy		495,805	2379	LSE
11:26:30	3326.0	268	AT	3324.0	3326.0	Buy		495,378	2378	LSE
11:26:30	3326.0	467	AT	3324.0	3326.0	Buy		495,110	2377	LSE
11:26:30	3326.0	197	AT	3324.0	3326.0	Buy		494,643	2376	LSE
11:22:36	3324.0	368	O	3324.0	3326.0	Sell		494,446	2375	LSE
11:22:05	3324.0	5	AT	3322.0	3324.0	Buy		494,078	2374	LSE
11:22:05	3324.0	437	AT	3322.0	3324.0	Buy		494,073	2373	LSE
11:22:05	3324.0	117	AT	3322.0	3324.0	Buy		493,636	2372	LSE
11:22:05	3324.0	125	AT	3322.0	3324.0	Buy		493,519	2371	LSE
11:22:05	3324.0	673	AT	3324.0	3326.0	Sell		493,394	2370	LSE
11:22:05	3324.0	4	AT	3324.0	3326.0	Sell		492,721	2369	LSE
11:22:05	3324.0	386	AT	3324.0	3326.0	Sell		492,717	2368	LSE
11:22:05	3324.0	646	AT	3324.0	3326.0	Sell		492,331	2367	LSE
11:22:05	3324.0	89	AT	3324.0	3326.0	Sell		491,685	2366	LSE
11:22:05	3324.0	654	AT	3324.0	3326.0	Sell		491,596	2365	LSE
11:22:05	3324.0	55	AT	3324.0	3326.0	Sell		490,942	2364	LSE
11:22:05	3324.0	601	AT	3324.0	3326.0	Sell		490,887	2363	LSE
11:22:05	3324.0	574	AT	3324.0	3326.0	Sell		490,286	2362	LSE
11:22:05	3324.0	172	AT	3324.0	3326.0	Sell		489,712	2361	LSE
11:22:05	3324.0	658	AT	3324.0	3326.0	Sell		489,540	2360	LSE
11:22:05	3324.0	259	AT	3324.0	3326.0	Sell		488,882	2359	LSE
11:22:05	3324.0	450	AT	3324.0	3326.0	Sell		488,623	2358	LSE
11:22:05	3324.0	61	AT	3324.0	3326.0	Sell		488,173	2357	LSE
11:22:05	3324.0	156	AT	3324.0	3326.0	Sell		488,112	2356	LSE
11:22:05	3324.0	386	AT	3324.0	3326.0	Sell		487,956	2355	LSE
11:22:05	3324.0	557	AT	3324.0	3326.0	Sell		487,570	2354	LSE
11:22:05	3324.0	48	AT	3324.0	3326.0	Sell		487,013	2353	LSE
11:16:53	3324.548	10	O	3324.0	3326.0	Sell		486,965	2352	LSE
11:14:26	3324.0	66	AT	3324.0	3326.0	Sell		486,955	2351	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