Bloomsbury Publishing (BMY) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bloomsbury Publishing

Date Open High Low Close* Volume
22/07/2015 165.50p 165.78p 162.00p 163.00p 6845
21/07/2015 165.50p 165.77p 162.51p 165.50p 1138976
20/07/2015 165.75p 165.75p 162.23p 165.75p 59870
17/07/2015 162.25p 166.40p 162.00p 162.25p 12001
16/07/2015 164.45p 164.56p 162.00p 162.00p 5495
15/07/2015 164.75p 164.75p 161.00p 161.00p 18724
14/07/2015 167.00p 167.00p 162.25p 164.50p 55025
13/07/2015 158.00p 163.50p 158.00p 161.00p 252604
10/07/2015 160.00p 164.30p 159.00p 159.00p 40440
09/07/2015 160.00p 160.00p 158.00p 158.00p 11388
08/07/2015 158.00p 163.00p 156.00p 160.00p 37491
07/07/2015 161.00p 163.31p 158.00p 158.00p 31048
06/07/2015 161.00p 163.31p 161.00p 161.00p 2403
03/07/2015 161.00p 168.00p 161.00p 161.00p 19842
02/07/2015 163.00p 165.00p 161.25p 161.25p 6096
01/07/2015 165.00p 167.86p 163.00p 163.00p 62994
30/06/2015 166.00p 169.00p 165.00p 165.00p 18660
29/06/2015 167.00p 169.50p 161.94p 166.25p 106940
26/06/2015 170.50p 170.50p 168.70p 170.50p 4698
25/06/2015 168.25p 173.54p 168.25p 168.25p 10212
24/06/2015 171.00p 174.50p 167.54p 168.00p 70004
23/06/2015 172.00p 177.43p 171.50p 171.50p 34331
22/06/2015 171.00p 178.00p 171.00p 172.75p 23292
19/06/2015 173.00p 181.23p 168.25p 168.25p 209866
18/06/2015 173.00p 179.50p 173.00p 176.50p 41727
17/06/2015 176.25p 178.50p 173.00p 176.00p 32484
16/06/2015 181.00p 181.00p 174.00p 176.00p 19944
15/06/2015 179.00p 179.75p 174.50p 174.50p 48869
12/06/2015 176.00p 179.25p 175.50p 179.25p 18174
11/06/2015 177.00p 179.48p 177.00p 177.00p 7762
10/06/2015 184.00p 184.00p 177.50p 179.50p 26842
09/06/2015 180.00p 183.00p 177.00p 177.50p 51471
08/06/2015 180.00p 180.00p 180.00p 180.00p 152
05/06/2015 177.00p 181.00p 177.00p 180.00p 18940
04/06/2015 178.00p 179.75p 177.00p 179.00p 482
03/06/2015 182.00p 182.00p 177.25p 178.63p 81688
02/06/2015 179.00p 182.00p 177.00p 180.00p 35543
01/06/2015 180.00p 180.00p 175.00p 179.00p 600891
29/05/2015 182.50p 184.50p 175.00p 176.50p 1817282
28/05/2015 185.00p 185.00p 179.50p 184.50p 28304
27/05/2015 179.00p 182.37p 178.50p 179.88p 34290
26/05/2015 183.00p 183.50p 179.00p 180.88p 255545
22/05/2015 179.00p 181.75p 178.20p 181.25p 20564
21/05/2015 175.00p 179.00p 174.00p 177.25p 46471
20/05/2015 178.00p 179.49p 175.00p 175.50p 1238132
19/05/2015 178.00p 180.00p 177.23p 178.88p 57707
18/05/2015 178.00p 178.00p 175.06p 178.00p 20952
15/05/2015 179.75p 180.54p 175.50p 175.50p 9898
14/05/2015 179.75p 180.00p 177.50p 178.00p 18442
13/05/2015 178.00p 181.00p 177.00p 177.50p 53582
12/05/2015 172.00p 176.50p 172.00p 176.50p 16160
11/05/2015 175.00p 175.00p 170.25p 174.50p 9802
08/05/2015 170.00p 177.28p 170.00p 171.00p 72218
07/05/2015 172.00p 173.50p 172.00p 173.50p 34639
06/05/2015 170.00p 172.00p 169.25p 170.25p 51624
05/05/2015 166.00p 170.00p 165.00p 168.50p 45023
01/05/2015 167.00p 170.96p 166.50p 166.50p 19777
30/04/2015 168.00p 171.00p 167.00p 167.50p 29718
29/04/2015 167.00p 172.00p 167.00p 168.00p 36587
28/04/2015 172.00p 172.00p 167.23p 168.50p 31473
27/04/2015 164.00p 172.00p 163.02p 171.00p 120494
24/04/2015 160.25p 161.25p 160.25p 161.25p 17777
23/04/2015 164.00p 164.00p 161.00p 161.75p 16765
22/04/2015 161.25p 164.00p 161.25p 161.50p 33403
21/04/2015 161.25p 165.00p 161.25p 161.50p 15756
20/04/2015 166.00p 166.00p 161.50p 162.25p 30526
17/04/2015 165.25p 165.25p 161.49p 163.63p 19682
16/04/2015 163.00p 163.00p 160.25p 160.25p 4368
15/04/2015 163.00p 163.00p 160.25p 163.00p 4724
14/04/2015 163.00p 163.00p 159.30p 163.00p 8361
13/04/2015 159.00p 162.00p 159.00p 159.75p 31936
10/04/2015 160.00p 161.75p 159.00p 161.75p 24474
09/04/2015 161.00p 161.00p 156.50p 159.75p 14233
08/04/2015 155.50p 161.00p 154.00p 159.50p 848345
07/04/2015 150.00p 155.00p 150.00p 154.50p 274457
02/04/2015 150.00p 152.06p 148.50p 150.00p 56364
01/04/2015 151.00p 152.75p 150.75p 151.87p 14166
31/03/2015 150.75p 153.50p 150.00p 152.75p 173411
30/03/2015 153.75p 153.75p 150.75p 153.75p 12605
27/03/2015 155.00p 155.00p 150.75p 150.75p 10584
26/03/2015 153.75p 153.75p 151.50p 153.75p 19241
25/03/2015 155.00p 155.00p 152.37p 153.38p 2413
24/03/2015 154.50p 155.00p 151.91p 153.38p 27878
23/03/2015 155.00p 155.00p 150.75p 150.75p 13493
20/03/2015 155.00p 155.00p 151.00p 151.00p 29636
19/03/2015 154.00p 155.00p 151.25p 151.25p 62062
18/03/2015 153.75p 155.00p 152.50p 152.50p 133549
17/03/2015 151.00p 153.75p 147.55p 152.00p 45928
16/03/2015 146.25p 151.00p 146.25p 151.00p 16743
13/03/2015 149.75p 157.50p 147.81p 151.00p 25575
12/03/2015 145.75p 149.50p 145.25p 145.25p 8065
11/03/2015 150.00p 152.00p 146.50p 149.00p 40215
10/03/2015 153.00p 153.06p 150.00p 153.00p 38627
09/03/2015 152.75p 154.00p 149.56p 153.75p 24488
06/03/2015 153.00p 153.00p 148.75p 152.00p 22257
05/03/2015 152.00p 153.00p 149.19p 153.00p 15846
04/03/2015 151.75p 151.75p 148.50p 151.75p 14590
03/03/2015 147.00p 152.00p 147.00p 151.00p 55895
02/03/2015 151.50p 152.00p 147.50p 148.25p 25997
27/02/2015 151.00p 151.00p 147.50p 149.25p 18081
26/02/2015 147.00p 150.75p 147.00p 148.75p 18856
25/02/2015 150.00p 153.75p 140.50p 149.75p 88511
24/02/2015 149.00p 152.20p 149.00p 151.63p 1560
23/02/2015 154.00p 154.00p 149.00p 151.50p 2486
20/02/2015 152.00p 152.33p 149.50p 149.50p 12004
19/02/2015 149.00p 151.00p 149.00p 149.25p 5247
18/02/2015 151.00p 152.33p 149.00p 149.25p 13209
17/02/2015 151.25p 153.75p 151.25p 153.00p 4260
16/02/2015 154.75p 155.00p 151.50p 152.25p 24563
13/02/2015 154.75p 155.00p 151.50p 154.75p 4236
12/02/2015 151.25p 153.58p 151.25p 151.25p 10224
11/02/2015 153.75p 153.92p 151.75p 153.38p 1136
10/02/2015 151.75p 153.00p 151.43p 151.75p 2186
09/02/2015 151.50p 153.50p 151.50p 153.50p 7658
06/02/2015 151.00p 155.00p 150.33p 154.75p 21612
05/02/2015 147.75p 149.75p 147.75p 149.75p 15196
04/02/2015 148.00p 148.56p 147.00p 148.00p 31172
03/02/2015 148.00p 150.00p 147.30p 149.75p 13213
02/02/2015 148.00p 148.00p 147.00p 148.00p 10964
30/01/2015 149.00p 149.67p 147.00p 148.25p 52289
29/01/2015 150.00p 150.00p 147.00p 149.00p 19415
28/01/2015 147.00p 147.00p 142.25p 147.00p 146834
27/01/2015 152.00p 152.00p 147.50p 149.63p 3315
26/01/2015 148.00p 150.00p 147.50p 149.37p 25000
23/01/2015 150.25p 150.25p 147.50p 148.75p 49120
22/01/2015 150.00p 152.00p 147.86p 152.00p 54165
21/01/2015 150.00p 151.50p 142.00p 146.50p 116231
20/01/2015 157.00p 157.00p 150.00p 150.00p 28044
19/01/2015 155.00p 155.00p 153.83p 154.00p 1605
16/01/2015 158.00p 158.00p 153.00p 156.00p 13204
15/01/2015 154.94p 156.25p 154.94p 156.25p 1300
14/01/2015 160.00p 160.00p 155.50p 155.50p 3939
13/01/2015 159.00p 160.00p 158.88p 159.00p 9825
12/01/2015 154.00p 160.00p 150.75p 157.75p 1530000
09/01/2015 152.75p 154.00p 152.36p 152.50p 8505
08/01/2015 152.75p 152.75p 148.78p 152.37p 222893
07/01/2015 152.00p 152.00p 150.50p 150.50p 16720
06/01/2015 155.75p 156.03p 152.00p 152.25p 500828
05/01/2015 158.00p 160.00p 156.00p 156.00p 178667
02/01/2015 160.25p 161.50p 159.00p 161.25p 9574
31/12/2014 160.49p 162.13p 160.00p 162.13p 1740
30/12/2014 160.00p 161.50p 160.00p 160.00p 8812
29/12/2014 161.00p 163.32p 160.00p 160.00p 8187
24/12/2014 160.00p 162.50p 160.00p 162.50p 607597
23/12/2014 160.00p 161.43p 160.00p 160.00p 46252
22/12/2014 160.00p 163.75p 160.00p 160.00p 6392
19/12/2014 160.00p 162.25p 160.00p 162.25p 11406
18/12/2014 163.00p 164.75p 161.00p 161.00p 46774
17/12/2014 160.00p 161.00p 160.00p 160.00p 6784
16/12/2014 160.25p 160.25p 160.25p 160.25p 2305
15/12/2014 160.25p 164.00p 160.00p 160.00p 8424
12/12/2014 160.50p 163.37p 160.00p 160.25p 7738
11/12/2014 165.00p 165.00p 160.00p 160.00p 13017
10/12/2014 162.00p 164.05p 160.75p 161.00p 113232
09/12/2014 161.50p 162.00p 160.70p 161.37p 5538
08/12/2014 160.25p 163.00p 160.00p 162.00p 9247
05/12/2014 160.00p 163.50p 160.00p 161.00p 26774
04/12/2014 160.50p 163.65p 160.00p 161.00p 10333
03/12/2014 160.00p 161.50p 160.00p 161.50p 39
02/12/2014 160.50p 163.50p 160.00p 162.75p 6916
01/12/2014 163.50p 164.00p 161.87p 161.87p 1
28/11/2014 164.00p 164.00p 162.00p 164.00p 12822
27/11/2014 163.50p 163.50p 162.75p 162.75p 602
26/11/2014 163.00p 163.67p 161.07p 163.00p 26422
25/11/2014 163.17p 163.50p 161.56p 163.50p 14798
24/11/2014 163.00p 164.37p 162.50p 163.50p 6543
21/11/2014 163.00p 164.00p 161.67p 163.00p 25764
20/11/2014 161.67p 163.87p 161.67p 163.87p 472
19/11/2014 165.00p 165.00p 162.25p 163.75p 24175
18/11/2014 162.00p 162.92p 162.00p 162.25p 4017
17/11/2014 162.00p 164.75p 162.00p 162.25p 3755
14/11/2014 162.00p 163.00p 161.50p 162.00p 116071
13/11/2014 161.00p 163.73p 161.00p 161.25p 314164
12/11/2014 161.00p 162.86p 160.50p 161.00p 17722
11/11/2014 162.50p 162.92p 161.75p 161.75p 3628
10/11/2014 162.50p 162.90p 161.00p 162.50p 1170941
07/11/2014 162.00p 165.00p 162.00p 162.50p 28759
06/11/2014 162.00p 162.75p 162.00p 162.00p 26286
05/11/2014 162.00p 163.00p 162.00p 162.00p 12444
04/11/2014 162.00p 162.00p 159.00p 162.00p 2681701
03/11/2014 160.25p 162.31p 160.00p 160.00p 15973
31/10/2014 160.00p 164.80p 160.00p 160.00p 68459
30/10/2014 158.00p 159.50p 156.15p 157.00p 21788
29/10/2014 155.00p 157.75p 154.50p 157.75p 44796
28/10/2014 150.00p 154.75p 149.55p 154.75p 69945
27/10/2014 150.50p 154.34p 150.50p 151.75p 100180
24/10/2014 154.00p 155.56p 150.00p 150.50p 305739
23/10/2014 157.00p 157.30p 146.53p 154.25p 269678
22/10/2014 160.00p 163.00p 160.00p 160.25p 12341
21/10/2014 160.00p 162.85p 160.00p 161.00p 38933
20/10/2014 160.00p 163.25p 160.00p 161.75p 19030
17/10/2014 159.00p 163.50p 159.00p 160.00p 11327
16/10/2014 163.50p 165.00p 159.00p 159.25p 174615
15/10/2014 163.00p 166.00p 162.25p 163.50p 49912
14/10/2014 162.50p 163.91p 161.25p 162.00p 19063
13/10/2014 163.00p 164.25p 162.00p 162.75p 42084
10/10/2014 162.00p 165.00p 161.75p 163.50p 59747
09/10/2014 166.00p 168.00p 165.00p 165.00p 15406
08/10/2014 168.00p 169.00p 166.25p 168.00p 27300
07/10/2014 165.75p 167.00p 165.00p 167.00p 38160

*Close Price adjusted for both dividends and splits