Bunge Limited (0U6R.L) LSE

106.62

+0.49(+0.46%)

Updated at November 02, 2023 04:57PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 02, 2023	107.22	106.62	106.62	107.22	105.39	11
November 01, 2023	108.19	106.13	106.13	108.19	106.12	6
October 31, 2023	106.41	106.01	106.01	106.67	105.27	124
October 30, 2023	105.96	106.77	106.77	106.8	105.26	99
October 27, 2023	106.38	105.04	105.04	106.38	104.32	77,101
October 26, 2023	105.18	106.99	106.99	108.03	103.73	137
October 25, 2023	99.89	101.69	101.69	101.87	99.89	926
October 24, 2023	101.36	100.17	100.17	102.31	100.17	804
October 23, 2023	101.71	101.76	101.76	102.13	101.12	6,808
October 20, 2023	103.42	102.89	102.89	104.83	102.33	954
October 19, 2023	105.8	104.56	104.56	105.8	104.56	292
October 18, 2023	104.97	105.79	105.79	107.05	104.7	331
October 17, 2023	102.36	104.37	104.37	105.09	101.69	33
October 16, 2023	103.14	103.4	103.4	103.7	102.17	937
October 13, 2023	102.05	100.89	100.89	102.21	100.89	341
October 12, 2023	101.99	100.33	100.33	101.99	99.72	268
October 11, 2023	104.51	100.72	100.72	104.51	100.72	4,238
October 10, 2023	106.18	105.96	105.96	106.64	105.48	403
October 09, 2023	103.53	105.58	105.58	106.01	103.34	223
October 06, 2023	102.98	102.97	102.97	103.28	101.05	531
October 05, 2023	105.03	104.01	104.01	105.21	104.01	312
October 04, 2023	104.79	104.82	104.82	104.82	104.71	59
October 03, 2023	105	105	105	105	105	8
October 02, 2023	107.84	106.45	106.45	108.09	105.83	1,227
September 29, 2023	110.6	108.26	108.26	110.6	108.26	664
September 28, 2023	109.72	110.63	110.63	110.63	109.72	105
September 27, 2023	108.96	109.73	109.73	109.73	108.96	2,282
September 26, 2023	110.47	110.47	110.47	110.47	110.47	83
September 25, 2023	112.89	110.85	110.85	112.89	109.78	77,182
September 22, 2023	112.88	111.01	111.01	112.88	110.85	318
September 21, 2023	112.32	114	114	114	112.32	313
September 20, 2023	114.17	114.17	114.17	114.17	114.17	37
September 19, 2023	113.93	113.44	113.44	113.93	113.39	306
September 18, 2023	113.55	113.36	113.36	113.55	113.32	191
September 15, 2023	114.38	114.13	114.13	114.38	114.13	274
September 14, 2023	113.29	115.61	115.61	115.71	113.29	1,956
September 13, 2023	113.89	113.14	113.14	114.13	112.91	574
September 12, 2023	114.87	114.85	114.85	115.39	114.85	22
September 11, 2023	113.21	114.89	114.89	115	113.21	775
September 08, 2023	112.99	112.99	112.99	112.99	112.99	362
September 07, 2023	111.2	111.14	111.14	111.6	110.84	34
September 06, 2023	111.52	110.56	110.56	111.52	110.56	119
September 05, 2023	115	113.54	113.54	115	113.54	577
September 01, 2023	115.29	114.38	114.38	115.47	114.38	24
August 31, 2023	114.56	114.75	114.75	114.75	114.56	29
August 30, 2023	115	114.86	114.86	115	114.86	92
August 29, 2023	113.39	114.01	114.01	114.3	113.39	502
August 28, 2023	112.72	113.74	113.74	113.74	112.72	792
August 25, 2023	112.72	112.72	112.72	112.72	112.72	100
August 24, 2023	111.97	112.7	112.7	112.7	111.96	67
August 23, 2023	111.81	111.99	111.99	111.99	111.76	371
August 22, 2023	113.01	113.09	113.09	113.09	112.69	425
August 21, 2023	112.98	112.63	112.63	113.18	112.55	1,383
August 18, 2023	110.17	111.67	111.67	111.93	110.17	117
August 17, 2023	112	111.57	111.57	112.14	111.26	623
August 16, 2023	112.05	111.68	111.68	112.26	111.68	190
August 15, 2023	113.15	112.28	112.28	113.25	112.28	1,764
August 14, 2023	112.07	112.1	112.1	112.1	112.07	46
August 11, 2023	112.68	112.76	112.76	112.76	112.68	28
August 10, 2023	112.77	111.46	111.46	113.68	111.46	338