Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/12/2020 263.00p 269.00p 258.00p 269.00p 52314
16/12/2020 261.00p 269.00p 258.00p 264.00p 31944
15/12/2020 260.00p 272.00p 257.00p 266.00p 57776
14/12/2020 248.00p 260.00p 245.00p 253.00p 183106
11/12/2020 260.00p 261.00p 246.00p 248.00p 109895
10/12/2020 257.00p 265.00p 254.00p 255.00p 28163
09/12/2020 261.00p 265.89p 250.00p 252.00p 42102
08/12/2020 263.00p 265.65p 258.00p 260.00p 18932
07/12/2020 266.00p 269.00p 250.00p 264.00p 90754
04/12/2020 266.00p 269.00p 257.00p 268.00p 30175
03/12/2020 264.00p 270.00p 254.05p 268.00p 34015
02/12/2020 256.00p 265.00p 251.00p 265.00p 22616
01/12/2020 264.00p 264.00p 251.00p 258.00p 24160
30/11/2020 265.00p 266.04p 251.00p 262.00p 51862
27/11/2020 251.00p 262.00p 246.00p 262.00p 50920
26/11/2020 244.00p 259.00p 240.00p 252.00p 36296
25/11/2020 262.00p 270.00p 241.00p 245.00p 67143
24/11/2020 255.00p 269.00p 255.00p 255.00p 71911
23/11/2020 264.00p 269.00p 257.38p 265.00p 21162
20/11/2020 263.00p 270.00p 260.00p 267.00p 30740
19/11/2020 262.00p 269.00p 256.00p 264.00p 22428
18/11/2020 266.00p 278.00p 255.70p 263.00p 40832
17/11/2020 261.00p 280.00p 256.00p 276.00p 58769
16/11/2020 256.00p 266.52p 251.00p 263.00p 54045
13/11/2020 257.00p 258.00p 254.00p 258.00p 18579
12/11/2020 249.00p 266.00p 246.00p 260.00p 49274
10/11/2020 252.00p 282.00p 244.00p 260.00p 97106
09/11/2020 262.00p 262.00p 240.00p 243.00p 98225
06/11/2020 251.00p 264.00p 251.00p 262.00p 27076
05/11/2020 268.00p 274.00p 243.00p 255.00p 116229
04/11/2020 267.00p 276.00p 266.00p 276.00p 105096
03/11/2020 266.00p 280.00p 261.00p 272.00p 137568
02/11/2020 259.00p 289.00p 246.00p 264.00p 204474
30/10/2020 255.00p 259.00p 250.00p 255.50p 218909
29/10/2020 259.00p 260.00p 246.00p 255.00p 52185
28/10/2020 247.00p 259.00p 238.00p 255.00p 162553
27/10/2020 236.00p 255.00p 231.00p 248.00p 562575
26/10/2020 210.00p 215.00p 210.00p 210.00p 62109
23/10/2020 212.00p 218.00p 207.00p 210.00p 103688
22/10/2020 216.00p 217.00p 208.00p 210.00p 58923
21/10/2020 212.00p 218.00p 209.00p 218.00p 57821
20/10/2020 199.50p 219.00p 198.96p 215.00p 87727
19/10/2020 200.00p 209.00p 196.00p 200.00p 54541
16/10/2020 205.00p 205.00p 197.50p 202.00p 53315
15/10/2020 209.00p 209.00p 200.00p 202.00p 17962
14/10/2020 204.00p 208.00p 196.50p 206.00p 51119
13/10/2020 196.50p 200.00p 196.00p 198.50p 42171
12/10/2020 196.50p 197.00p 191.00p 194.50p 64778
09/10/2020 193.00p 196.00p 189.98p 195.00p 66973
08/10/2020 196.00p 202.00p 191.00p 193.25p 55734
07/10/2020 190.00p 197.00p 190.00p 190.50p 48776
06/10/2020 196.00p 196.50p 192.00p 195.00p 145619
05/10/2020 196.00p 198.20p 192.50p 193.50p 90945
02/10/2020 192.00p 204.58p 192.00p 193.75p 90479
01/10/2020 200.00p 204.00p 191.50p 191.50p 31156
30/09/2020 198.50p 201.81p 191.50p 199.00p 72067
29/09/2020 203.00p 209.00p 193.50p 193.50p 92059
28/09/2020 202.00p 203.00p 200.00p 200.00p 38293
25/09/2020 201.00p 204.00p 198.00p 200.00p 51374
24/09/2020 200.00p 208.00p 196.50p 200.00p 44333
23/09/2020 200.00p 209.00p 200.00p 203.00p 39039
22/09/2020 203.00p 210.00p 196.50p 201.00p 21283
21/09/2020 208.00p 208.26p 196.50p 196.50p 93130
18/09/2020 204.00p 208.16p 200.00p 200.00p 91906
17/09/2020 200.00p 207.00p 200.00p 206.00p 17170
16/09/2020 204.00p 208.00p 200.00p 203.00p 76354
15/09/2020 210.00p 210.00p 205.00p 209.00p 15091
14/09/2020 207.00p 210.00p 201.47p 210.00p 61232
11/09/2020 200.00p 202.00p 200.00p 200.00p 15798
10/09/2020 199.50p 209.00p 199.50p 200.00p 26443
09/09/2020 200.00p 209.00p 193.20p 198.00p 23049
08/09/2020 200.00p 208.00p 195.95p 200.00p 44121
07/09/2020 196.50p 208.00p 193.50p 200.00p 42600
04/09/2020 198.00p 209.00p 192.20p 195.00p 59029
03/09/2020 196.00p 211.00p 190.00p 191.00p 127295
02/09/2020 206.00p 211.00p 197.00p 197.00p 82418
01/09/2020 209.00p 210.00p 203.00p 206.00p 77756
31/08/2020 209.00p 212.00p 209.00p 210.50p 26253
28/08/2020 209.00p 212.00p 209.00p 210.50p 26253
27/08/2020 209.00p 212.00p 207.00p 209.00p 53836
26/08/2020 209.00p 212.00p 204.80p 210.00p 25477
25/08/2020 210.00p 210.00p 208.12p 209.00p 1682
24/08/2020 210.00p 211.00p 203.63p 207.00p 342097
21/08/2020 206.00p 210.00p 205.00p 206.00p 40028
20/08/2020 206.00p 211.00p 205.00p 206.00p 36652
19/08/2020 209.00p 209.79p 205.00p 208.00p 29783
18/08/2020 212.00p 212.00p 206.00p 209.00p 35848
17/08/2020 205.00p 211.00p 203.63p 205.00p 80073
14/08/2020 207.00p 210.00p 204.99p 210.00p 66537
13/08/2020 208.00p 214.00p 205.00p 206.00p 36845
12/08/2020 206.00p 214.00p 205.00p 208.00p 33075
11/08/2020 210.00p 214.00p 206.00p 207.00p 149365
10/08/2020 206.00p 210.00p 206.00p 208.00p 40814
07/08/2020 207.00p 213.00p 204.00p 210.00p 119751
06/08/2020 209.00p 215.00p 204.02p 205.00p 87054
05/08/2020 210.00p 215.00p 200.13p 210.00p 71263
04/08/2020 213.00p 214.00p 201.00p 211.00p 22764
03/08/2020 210.00p 214.00p 197.34p 210.00p 76819
31/07/2020 211.00p 211.00p 204.00p 205.00p 100766
30/07/2020 211.00p 220.00p 205.00p 210.00p 60850
29/07/2020 220.00p 222.00p 214.00p 215.00p 20258
28/07/2020 221.00p 224.00p 215.00p 218.00p 78472
27/07/2020 223.00p 225.00p 212.58p 220.00p 20565
24/07/2020 232.00p 234.00p 216.00p 221.00p 38565
23/07/2020 226.00p 234.00p 226.00p 227.00p 79133
22/07/2020 216.00p 235.00p 216.00p 235.00p 51632
21/07/2020 211.00p 233.00p 211.00p 227.00p 724726
20/07/2020 192.50p 200.00p 192.50p 200.00p 35583
17/07/2020 199.50p 199.50p 194.38p 195.00p 31659
16/07/2020 199.50p 199.50p 195.98p 196.50p 25337
15/07/2020 188.00p 199.50p 188.00p 196.00p 35467
14/07/2020 195.50p 199.50p 185.50p 199.50p 58816
13/07/2020 195.50p 200.00p 195.00p 197.50p 51216
10/07/2020 192.50p 199.50p 192.50p 195.00p 29228
09/07/2020 208.00p 208.00p 192.51p 194.50p 69780
08/07/2020 201.00p 205.92p 198.00p 198.00p 34585
07/07/2020 205.00p 205.00p 196.00p 201.00p 44489
06/07/2020 200.00p 208.00p 198.00p 199.75p 45988
03/07/2020 197.50p 202.00p 194.00p 200.00p 59408
02/07/2020 205.00p 205.00p 193.00p 195.50p 100571
01/07/2020 205.00p 205.00p 198.50p 199.00p 36105
30/06/2020 202.00p 209.00p 197.00p 200.00p 55367
29/06/2020 208.00p 219.30p 193.09p 202.00p 177103
26/06/2020 222.00p 222.20p 209.00p 209.00p 23020
25/06/2020 224.00p 225.00p 209.00p 211.00p 20332
24/06/2020 221.00p 226.00p 220.00p 221.00p 7982
23/06/2020 229.00p 229.00p 220.00p 220.00p 15446
22/06/2020 225.00p 238.89p 221.00p 221.00p 98462
19/06/2020 225.00p 244.00p 222.00p 230.00p 110271
18/06/2020 223.00p 230.00p 215.61p 222.00p 65718
17/06/2020 219.00p 229.00p 211.00p 225.00p 152520
16/06/2020 219.00p 220.00p 205.00p 213.00p 18015
15/06/2020 206.00p 217.00p 206.00p 210.00p 21273
12/06/2020 213.00p 220.00p 201.00p 201.00p 47809
11/06/2020 214.00p 215.00p 202.00p 211.00p 26653
10/06/2020 224.00p 224.00p 201.33p 215.00p 56323
09/06/2020 222.00p 223.00p 211.00p 216.00p 31281
08/06/2020 224.00p 224.00p 212.79p 223.00p 52271
05/06/2020 225.00p 225.00p 216.18p 223.00p 66863
04/06/2020 223.00p 223.31p 213.00p 219.00p 29601
03/06/2020 213.00p 225.00p 212.00p 223.00p 17075
02/06/2020 221.00p 225.00p 218.08p 225.00p 39645
01/06/2020 224.00p 227.00p 217.00p 217.00p 38941
29/05/2020 230.00p 232.70p 216.00p 217.00p 41248
28/05/2020 211.00p 230.00p 211.00p 220.00p 17322
27/05/2020 224.00p 227.00p 218.03p 220.00p 120129
26/05/2020 220.00p 249.71p 211.00p 223.00p 290836
25/05/2020 214.00p 220.00p 201.00p 220.00p 36587
22/05/2020 214.00p 220.00p 201.00p 220.00p 36587
21/05/2020 220.00p 220.00p 210.00p 218.00p 49095
20/05/2020 222.00p 222.00p 201.00p 220.00p 86017
19/05/2020 205.00p 219.55p 195.50p 211.00p 68763
18/05/2020 189.50p 204.00p 183.20p 204.00p 61629
15/05/2020 189.50p 189.50p 182.77p 188.00p 34561
14/05/2020 189.50p 192.00p 184.00p 186.75p 47225
13/05/2020 194.50p 196.48p 185.00p 185.00p 33989
12/05/2020 190.00p 197.50p 185.00p 187.00p 43888
11/05/2020 192.00p 198.00p 186.00p 192.50p 61199
08/05/2020 194.00p 198.00p 192.00p 192.00p 22329
07/05/2020 194.00p 198.00p 192.00p 192.00p 22329
06/05/2020 192.00p 199.50p 190.00p 191.00p 41258
05/05/2020 209.00p 209.00p 190.00p 195.00p 73194
04/05/2020 209.00p 209.00p 195.50p 201.00p 45989
01/05/2020 203.00p 209.00p 199.00p 201.50p 28084
30/04/2020 206.00p 209.00p 200.00p 206.00p 69015
29/04/2020 207.00p 207.00p 198.00p 198.00p 49504
28/04/2020 205.00p 205.00p 199.00p 201.00p 86356
27/04/2020 207.00p 207.00p 199.00p 205.00p 39117
24/04/2020 206.00p 207.00p 200.00p 204.00p 53055
23/04/2020 207.00p 207.00p 201.00p 206.00p 46528
22/04/2020 209.00p 209.00p 201.00p 205.00p 27286
21/04/2020 211.00p 211.00p 201.00p 205.00p 37123
20/04/2020 230.00p 230.00p 205.00p 208.00p 124100
17/04/2020 236.00p 238.00p 223.81p 225.00p 89504
16/04/2020 225.00p 235.00p 220.00p 235.00p 23762
15/04/2020 231.00p 231.00p 217.00p 221.00p 24199
14/04/2020 230.00p 230.00p 216.00p 230.00p 122092
09/04/2020 218.00p 230.00p 216.61p 220.00p 33493
08/04/2020 220.00p 229.00p 215.00p 225.00p 27722
07/04/2020 210.00p 230.00p 207.00p 225.00p 53983
06/04/2020 205.00p 219.00p 199.00p 199.00p 72794
03/04/2020 217.00p 217.00p 199.00p 199.00p 91879
02/04/2020 226.00p 226.00p 205.00p 215.00p 105817
01/04/2020 217.00p 229.00p 216.00p 222.00p 24598
31/03/2020 225.00p 227.00p 215.00p 217.00p 45623
30/03/2020 211.00p 226.32p 211.00p 225.00p 48403
27/03/2020 229.00p 230.00p 210.00p 210.00p 52401
26/03/2020 216.00p 227.00p 216.00p 224.00p 70497
25/03/2020 211.00p 228.00p 211.00p 219.00p 106235
24/03/2020 224.00p 224.00p 210.00p 210.00p 23180
23/03/2020 230.00p 230.00p 211.00p 225.00p 117078
20/03/2020 220.00p 235.00p 220.00p 232.00p 154556
19/03/2020 186.00p 224.00p 186.00p 219.50p 89767
18/03/2020 187.50p 192.00p 175.17p 192.00p 50102
17/03/2020 180.00p 199.00p 165.00p 196.00p 179221
16/03/2020 220.00p 220.00p 169.36p 184.50p 141142
13/03/2020 224.00p 229.00p 212.40p 222.50p 44828
12/03/2020 220.00p 223.90p 210.00p 218.00p 82171
11/03/2020 220.00p 239.80p 218.00p 218.00p 57953
10/03/2020 228.00p 228.00p 213.96p 224.00p 88422

*Close Price adjusted for both dividends and splits