Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/06/2011 126.00p 128.00p 125.52p 127.00p 97027
27/06/2011 128.00p 128.38p 125.28p 126.25p 29398
24/06/2011 130.00p 130.00p 128.00p 129.00p 10496
23/06/2011 126.25p 129.11p 126.25p 128.00p 108734
22/06/2011 127.00p 128.65p 126.70p 127.25p 3988
21/06/2011 127.00p 127.00p 123.22p 124.75p 34423
20/06/2011 128.00p 130.00p 126.00p 126.00p 8016
17/06/2011 130.00p 130.00p 125.75p 125.75p 76709
16/06/2011 130.00p 131.46p 128.38p 129.00p 429198
15/06/2011 129.75p 133.00p 129.75p 130.00p 730843
14/06/2011 128.00p 130.00p 128.00p 129.00p 27491
13/06/2011 131.00p 131.01p 127.00p 127.00p 258670
10/06/2011 133.00p 133.00p 130.00p 130.00p 1017144
09/06/2011 130.00p 132.69p 128.50p 130.00p 1020193
08/06/2011 127.00p 129.50p 126.25p 129.50p 1609981
07/06/2011 126.75p 129.02p 126.00p 126.00p 14410
06/06/2011 127.00p 129.47p 126.50p 126.50p 37491
03/06/2011 128.25p 130.73p 127.00p 128.38p 19741
02/06/2011 128.50p 129.92p 128.00p 128.00p 8775
01/06/2011 131.25p 133.00p 128.25p 128.25p 182952
31/05/2011 133.00p 133.00p 130.50p 130.88p 85629
27/05/2011 133.00p 133.18p 129.00p 129.25p 60511
26/05/2011 134.00p 134.00p 130.00p 132.00p 740158
25/05/2011 133.00p 133.00p 132.00p 132.00p 7525
24/05/2011 132.25p 134.00p 132.00p 132.50p 122501
23/05/2011 134.00p 134.00p 130.71p 131.50p 7647
20/05/2011 132.00p 133.92p 132.00p 132.38p 11147
19/05/2011 135.00p 135.00p 132.00p 132.00p 11832
18/05/2011 133.00p 134.24p 132.30p 133.00p 6716
17/05/2011 133.75p 136.00p 132.75p 132.75p 75505
16/05/2011 133.50p 136.59p 133.50p 133.50p 50257
13/05/2011 135.00p 137.00p 135.00p 135.00p 9205
12/05/2011 136.00p 136.30p 134.25p 135.50p 1482
11/05/2011 136.00p 136.80p 134.00p 134.00p 19628
10/05/2011 136.75p 139.46p 136.50p 137.25p 98629
09/05/2011 135.40p 137.19p 135.35p 136.50p 216350
06/05/2011 135.50p 137.00p 135.06p 136.25p 19832
05/05/2011 138.50p 138.50p 135.00p 135.00p 63114
04/05/2011 135.75p 139.00p 135.75p 138.00p 50619
03/05/2011 134.00p 136.00p 134.00p 135.50p 29614
28/04/2011 135.00p 135.77p 131.40p 135.00p 30371
27/04/2011 133.00p 135.00p 131.00p 133.50p 80004
26/04/2011 133.00p 137.00p 133.00p 135.50p 190716
21/04/2011 131.75p 132.00p 131.00p 131.00p 434
20/04/2011 130.75p 132.00p 130.75p 131.00p 29435
19/04/2011 130.00p 131.75p 129.00p 129.00p 38364
18/04/2011 130.75p 130.75p 130.00p 130.00p 31822
15/04/2011 129.25p 131.50p 129.00p 130.00p 28726
14/04/2011 127.50p 132.00p 127.50p 132.00p 9471
13/04/2011 128.25p 131.46p 128.00p 128.25p 74179
12/04/2011 128.25p 129.50p 128.00p 128.00p 45779
11/04/2011 129.00p 132.33p 128.00p 128.00p 13389
08/04/2011 132.75p 132.75p 129.70p 130.50p 12386
07/04/2011 132.00p 133.00p 131.50p 131.50p 2400
06/04/2011 131.25p 133.00p 130.50p 130.50p 53666
05/04/2011 131.08p 132.72p 131.08p 131.12p 6694
04/04/2011 130.00p 131.88p 129.00p 131.88p 16046
01/04/2011 129.00p 132.75p 129.00p 131.00p 56464
31/03/2011 130.00p 132.00p 128.00p 130.00p 386486
30/03/2011 129.00p 132.00p 127.53p 131.25p 46351
29/03/2011 127.00p 128.00p 127.00p 128.00p 35456
28/03/2011 128.00p 128.00p 127.00p 127.50p 60420
25/03/2011 126.75p 127.89p 126.75p 127.50p 8298
24/03/2011 126.00p 127.75p 126.00p 127.13p 62454
23/03/2011 118.00p 125.00p 118.00p 124.00p 816402
22/03/2011 121.25p 121.25p 119.50p 119.50p 181133
21/03/2011 121.75p 121.75p 120.00p 120.00p 484261
18/03/2011 120.00p 120.00p 118.51p 120.00p 231247
17/03/2011 120.75p 121.87p 117.25p 118.75p 704689
16/03/2011 118.25p 120.00p 117.25p 117.25p 301516
15/03/2011 119.00p 120.00p 118.00p 120.00p 25099
14/03/2011 118.25p 121.80p 118.00p 120.00p 239171
11/03/2011 120.00p 120.17p 118.25p 120.00p 95429
10/03/2011 123.00p 125.95p 119.70p 120.00p 102447
09/03/2011 125.00p 125.00p 124.00p 124.00p 159539
08/03/2011 125.00p 125.63p 124.15p 125.63p 1298814
07/03/2011 124.00p 126.85p 124.00p 126.25p 219487
04/03/2011 126.00p 126.44p 123.25p 124.50p 99502
03/03/2011 124.00p 127.00p 122.25p 124.25p 126227
02/03/2011 123.00p 125.85p 121.00p 125.75p 995197
01/03/2011 120.00p 122.00p 120.00p 121.00p 402575
28/02/2011 116.00p 119.75p 115.39p 119.75p 686731
25/02/2011 112.50p 116.00p 111.75p 116.00p 809810
24/02/2011 110.50p 115.00p 110.25p 112.50p 170528
23/02/2011 113.25p 114.47p 113.00p 113.37p 92921
22/02/2011 113.67p 115.04p 113.62p 114.63p 8818
21/02/2011 112.00p 115.00p 112.00p 114.37p 288465
18/02/2011 112.25p 115.00p 112.25p 115.00p 12837
17/02/2011 110.25p 115.00p 108.40p 115.00p 230123
16/02/2011 110.00p 113.00p 110.00p 113.00p 163158
15/02/2011 113.00p 113.00p 111.25p 112.00p 190917
14/02/2011 109.35p 112.00p 109.35p 112.00p 74701
11/02/2011 113.00p 115.00p 109.88p 111.00p 119621
10/02/2011 112.25p 114.00p 112.25p 114.00p 4200
09/02/2011 113.00p 113.00p 113.00p 113.00p 6000
08/02/2011 114.00p 114.00p 113.39p 114.00p 10317
07/02/2011 114.00p 114.00p 111.00p 114.00p 23395
04/02/2011 113.00p 113.85p 110.76p 113.00p 7928
03/02/2011 114.00p 114.00p 112.69p 114.00p 28408
02/02/2011 113.75p 114.50p 113.01p 114.50p 6834
01/02/2011 112.00p 113.56p 110.01p 112.00p 22386
31/01/2011 113.00p 113.23p 110.00p 111.00p 1631726
28/01/2011 115.00p 116.50p 112.55p 116.50p 113203
27/01/2011 117.00p 117.00p 115.92p 117.00p 407642
26/01/2011 116.25p 116.50p 115.00p 116.50p 18091
25/01/2011 117.00p 117.00p 113.16p 116.00p 46501
24/01/2011 115.00p 117.28p 113.25p 117.00p 61779
21/01/2011 116.25p 118.25p 115.60p 117.25p 69062
20/01/2011 117.00p 117.80p 115.00p 116.75p 79148
19/01/2011 116.00p 117.75p 115.25p 116.50p 669781
18/01/2011 117.00p 119.74p 115.00p 115.00p 563372
17/01/2011 120.00p 120.00p 117.00p 117.50p 82222
14/01/2011 120.00p 121.00p 118.00p 120.00p 149963
13/01/2011 125.00p 125.00p 120.00p 120.00p 185408
12/01/2011 124.00p 124.14p 121.00p 122.00p 15745
11/01/2011 121.00p 123.50p 118.88p 122.00p 60280
10/01/2011 120.25p 120.78p 117.00p 119.00p 20946
07/01/2011 124.00p 124.00p 121.00p 122.00p 36882
06/01/2011 123.00p 124.00p 123.00p 123.00p 4341
05/01/2011 119.25p 122.75p 119.00p 120.00p 2023561
04/01/2011 121.00p 123.72p 119.00p 119.00p 26369
31/12/2010 122.25p 123.00p 122.25p 123.00p 0
30/12/2010 122.00p 123.71p 118.00p 122.25p 13758
29/12/2010 124.00p 125.00p 122.10p 125.00p 21868
24/12/2010 122.50p 123.00p 122.50p 123.00p 0
23/12/2010 123.00p 123.00p 120.45p 122.50p 5218
22/12/2010 120.00p 123.00p 119.75p 123.00p 5794
21/12/2010 122.00p 123.00p 119.86p 123.00p 16834
20/12/2010 119.50p 122.50p 119.14p 122.50p 8368
17/12/2010 121.25p 124.75p 118.00p 124.75p 37750
16/12/2010 118.50p 122.00p 118.50p 122.00p 26115
15/12/2010 119.50p 120.00p 119.12p 119.50p 117474
14/12/2010 120.00p 120.00p 118.70p 119.25p 20951
13/12/2010 116.00p 117.99p 114.00p 115.75p 28089
10/12/2010 117.00p 117.59p 114.15p 114.50p 42871
09/12/2010 117.00p 117.00p 114.15p 117.00p 13373
08/12/2010 114.00p 116.99p 113.90p 114.00p 11556
07/12/2010 119.00p 119.85p 113.50p 114.75p 85186
06/12/2010 119.50p 121.31p 118.00p 119.00p 31669
03/12/2010 118.00p 120.00p 117.00p 119.25p 24985
02/12/2010 118.00p 119.85p 117.27p 119.25p 31668
01/12/2010 117.00p 119.85p 117.00p 118.75p 23533
30/11/2010 119.50p 119.95p 116.50p 116.50p 36857
29/11/2010 117.00p 119.75p 116.75p 118.50p 208203
26/11/2010 115.00p 116.00p 114.27p 116.00p 62600
25/11/2010 114.50p 115.82p 114.00p 115.00p 35320
24/11/2010 114.00p 115.73p 114.00p 114.25p 9516
23/11/2010 112.50p 114.25p 112.28p 114.25p 117
22/11/2010 114.00p 115.34p 112.00p 112.50p 971537
19/11/2010 114.00p 115.75p 114.00p 114.00p 6608
18/11/2010 113.00p 114.00p 112.25p 113.25p 47994
17/11/2010 114.00p 115.79p 111.00p 112.00p 29063
16/11/2010 115.00p 118.93p 112.50p 112.50p 28641
15/11/2010 115.25p 116.50p 115.25p 116.50p 0
12/11/2010 116.00p 117.00p 115.00p 115.25p 5999
11/11/2010 121.00p 121.00p 115.00p 117.00p 66934
10/11/2010 122.00p 124.70p 120.00p 120.00p 38297
09/11/2010 122.00p 123.50p 122.00p 123.50p 3206
08/11/2010 124.50p 124.50p 123.00p 123.75p 17652
05/11/2010 124.00p 126.50p 124.00p 125.50p 315
04/11/2010 124.00p 125.00p 123.25p 124.00p 44447
03/11/2010 125.00p 127.00p 123.00p 126.25p 22000
02/11/2010 124.50p 126.00p 124.50p 126.00p 2421
01/11/2010 125.00p 127.00p 123.41p 125.75p 7521
29/10/2010 127.00p 127.00p 125.00p 127.00p 3872
28/10/2010 125.00p 126.58p 125.00p 126.00p 1289
27/10/2010 125.00p 127.00p 123.53p 126.00p 28506
26/10/2010 127.00p 127.00p 125.02p 127.00p 817
25/10/2010 125.00p 125.22p 125.00p 125.00p 1837
22/10/2010 125.00p 126.00p 125.00p 126.00p 1900
21/10/2010 125.00p 127.00p 124.58p 125.00p 162765
20/10/2010 123.00p 125.00p 122.00p 125.00p 14677
19/10/2010 124.50p 124.50p 123.00p 123.75p 139976
18/10/2010 123.00p 125.00p 123.00p 123.75p 117090
15/10/2010 125.00p 125.93p 123.00p 123.50p 380986
14/10/2010 125.00p 125.00p 123.00p 125.00p 12253
13/10/2010 123.00p 125.02p 123.00p 125.00p 76578
12/10/2010 121.75p 123.78p 118.00p 121.00p 430122
11/10/2010 121.75p 122.00p 121.50p 121.50p 5164
08/10/2010 121.75p 121.75p 121.50p 121.50p 5303
07/10/2010 124.50p 124.90p 122.77p 124.50p 6469
06/10/2010 123.00p 123.20p 122.00p 123.00p 11152
05/10/2010 125.00p 125.50p 122.39p 125.50p 8767
04/10/2010 121.25p 125.34p 121.00p 121.50p 38051
01/10/2010 119.00p 119.30p 117.42p 118.50p 16734
30/09/2010 119.00p 119.00p 116.62p 117.75p 20552
29/09/2010 118.75p 119.00p 118.73p 119.00p 3266
28/09/2010 115.75p 118.71p 115.50p 115.75p 8857
27/09/2010 117.75p 118.68p 116.71p 117.50p 9143
24/09/2010 118.00p 119.00p 114.20p 117.75p 8466
23/09/2010 115.25p 115.50p 115.00p 115.50p 17569
22/09/2010 115.00p 115.00p 113.00p 113.00p 77919
21/09/2010 115.00p 115.79p 115.00p 115.00p 84042
20/09/2010 116.00p 117.12p 114.00p 114.00p 58178
17/09/2010 118.25p 118.25p 111.50p 111.50p 392749
16/09/2010 119.75p 122.00p 119.38p 119.75p 260741
15/09/2010 121.00p 121.20p 120.00p 120.00p 76018
14/09/2010 119.00p 122.50p 119.00p 119.25p 23315
13/09/2010 118.50p 118.99p 117.56p 118.50p 131897
10/09/2010 115.00p 118.50p 115.00p 117.25p 66926

*Close Price adjusted for both dividends and splits