Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/11/2009 122.00p 129.00p 122.00p 125.00p 12272
20/11/2009 123.75p 129.00p 123.00p 126.25p 6043
19/11/2009 127.50p 127.50p 123.75p 125.00p 210703
18/11/2009 125.00p 129.50p 124.00p 126.25p 27233
17/11/2009 121.75p 125.00p 121.75p 125.00p 50216
16/11/2009 122.00p 124.00p 122.00p 122.50p 110419
13/11/2009 122.00p 129.93p 122.00p 124.50p 156428
12/11/2009 124.50p 126.25p 123.01p 126.25p 2000
11/11/2009 124.00p 124.50p 122.00p 124.50p 33937
10/11/2009 126.00p 126.00p 126.00p 126.00p 250241
09/11/2009 126.00p 127.00p 126.00p 127.00p 10328
06/11/2009 126.00p 128.00p 126.00p 128.00p 6000
05/11/2009 127.00p 132.00p 127.00p 132.00p 15344
04/11/2009 125.00p 129.50p 125.00p 129.50p 27008
03/11/2009 122.00p 122.50p 120.00p 122.50p 27769
02/11/2009 125.00p 125.00p 125.00p 125.00p 93749
30/10/2009 127.50p 127.50p 125.00p 125.00p 413351
29/10/2009 128.00p 128.00p 128.00p 128.00p 193011
28/10/2009 131.00p 131.00p 127.25p 129.00p 122709
27/10/2009 130.00p 130.00p 130.00p 130.00p 40029
26/10/2009 129.75p 132.00p 129.75p 131.00p 17671
23/10/2009 130.00p 131.50p 130.00p 131.50p 19491
22/10/2009 130.00p 130.00p 130.00p 130.00p 17694
21/10/2009 133.00p 135.00p 129.00p 135.00p 50944
20/10/2009 130.00p 133.00p 129.00p 131.50p 8731
19/10/2009 130.00p 130.00p 129.00p 129.00p 61249
16/10/2009 134.75p 134.75p 130.00p 130.00p 3208
15/10/2009 135.00p 135.00p 131.00p 131.00p 6018
14/10/2009 133.00p 133.00p 133.00p 133.00p 45292
13/10/2009 137.00p 138.50p 132.75p 132.75p 52400
12/10/2009 132.00p 138.00p 132.00p 135.00p 115210
09/10/2009 126.00p 128.00p 126.00p 128.00p 792
08/10/2009 127.00p 131.00p 127.00p 129.50p 17564
07/10/2009 123.00p 125.75p 123.00p 125.00p 37424
06/10/2009 120.50p 125.00p 120.50p 123.00p 175070
05/10/2009 123.75p 124.50p 123.75p 124.50p 2000
02/10/2009 122.00p 123.75p 122.00p 123.75p 52502
01/10/2009 125.00p 125.00p 123.50p 123.50p 1598
30/09/2009 124.00p 124.00p 122.50p 123.75p 140375
29/09/2009 122.00p 122.00p 122.00p 122.00p 460168
28/09/2009 122.00p 122.00p 120.00p 120.00p 4225
25/09/2009 118.00p 122.00p 118.00p 122.00p 30804
24/09/2009 123.00p 123.00p 120.50p 120.50p 260000
23/09/2009 119.25p 123.00p 119.25p 123.00p 19367
22/09/2009 118.00p 123.00p 118.00p 121.25p 6221
21/09/2009 122.25p 122.25p 120.00p 120.50p 6289

*Close Price adjusted for both dividends and splits