Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/05/2019 240.00p 240.00p 231.00p 232.00p 46794
24/05/2019 236.00p 236.00p 231.90p 235.00p 134774
23/05/2019 228.00p 235.00p 228.00p 231.00p 114111
22/05/2019 227.00p 235.00p 227.00p 232.00p 125298
21/05/2019 240.00p 246.00p 227.00p 227.00p 1197437
20/05/2019 231.00p 237.00p 226.45p 234.00p 58819
17/05/2019 238.00p 238.00p 227.56p 237.00p 43598
16/05/2019 238.00p 238.00p 233.00p 235.50p 5503
15/05/2019 239.00p 239.00p 235.00p 235.00p 8950
14/05/2019 240.00p 240.00p 232.35p 238.00p 33816
13/05/2019 240.00p 240.00p 231.00p 240.00p 304125
10/05/2019 240.00p 240.00p 230.00p 232.00p 1570620
09/05/2019 237.00p 237.57p 235.00p 235.50p 27148
08/05/2019 239.00p 239.00p 234.00p 238.00p 22790
07/05/2019 232.00p 239.00p 232.00p 238.00p 61187
03/05/2019 236.00p 239.00p 235.00p 237.00p 79571
02/05/2019 237.00p 239.00p 234.00p 237.00p 22091
01/05/2019 242.00p 242.00p 235.00p 239.00p 27647
30/04/2019 235.00p 240.00p 235.00p 237.00p 1250072
29/04/2019 234.00p 239.19p 230.00p 237.00p 615925
26/04/2019 230.00p 234.00p 226.00p 228.00p 22781
25/04/2019 231.00p 233.37p 227.35p 229.00p 15285
24/04/2019 234.00p 234.00p 230.00p 231.00p 33309
23/04/2019 238.00p 238.00p 230.00p 232.50p 20224
18/04/2019 232.00p 235.00p 226.00p 234.50p 24991
17/04/2019 236.00p 236.74p 230.24p 232.00p 23889
16/04/2019 235.00p 235.00p 233.09p 235.00p 36019
15/04/2019 235.00p 235.00p 230.00p 231.00p 54506
12/04/2019 229.00p 229.00p 223.00p 226.00p 45229
11/04/2019 225.00p 229.00p 220.88p 222.00p 27026
10/04/2019 225.00p 227.00p 224.00p 224.00p 26177
09/04/2019 233.00p 233.00p 221.05p 229.00p 30491
08/04/2019 232.00p 232.00p 226.00p 228.00p 62498
05/04/2019 228.00p 231.60p 222.00p 222.00p 31112
04/04/2019 231.00p 235.00p 229.00p 229.00p 135382
03/04/2019 234.00p 235.40p 230.00p 235.00p 32593
02/04/2019 234.00p 235.40p 230.60p 232.00p 113759
01/04/2019 230.00p 232.00p 228.00p 230.00p 55538
29/03/2019 229.00p 235.00p 227.00p 228.00p 42216
28/03/2019 234.00p 234.00p 226.00p 234.00p 21881
27/03/2019 229.00p 234.00p 229.00p 230.00p 22538
26/03/2019 229.00p 234.00p 228.00p 228.00p 10479
25/03/2019 226.00p 234.00p 225.00p 230.00p 50924
22/03/2019 235.00p 239.00p 226.00p 228.00p 30269
21/03/2019 238.00p 238.00p 234.00p 235.00p 28521
20/03/2019 225.00p 239.00p 225.00p 238.00p 62327
19/03/2019 233.00p 240.00p 229.00p 236.50p 238843
18/03/2019 236.00p 237.00p 226.00p 226.00p 23717
15/03/2019 234.00p 234.00p 229.30p 234.00p 22783
14/03/2019 232.00p 235.00p 230.00p 234.00p 23205
13/03/2019 238.00p 238.09p 229.00p 229.00p 26433
12/03/2019 238.00p 238.00p 235.00p 238.00p 24838
11/03/2019 230.00p 240.00p 230.00p 234.00p 37020
08/03/2019 238.00p 242.00p 233.00p 233.00p 43324
07/03/2019 243.00p 243.00p 236.77p 241.00p 45520
06/03/2019 241.00p 243.00p 239.98p 243.00p 35128
05/03/2019 238.00p 242.00p 238.00p 240.50p 20267
04/03/2019 237.00p 242.00p 234.00p 240.00p 93167
01/03/2019 233.00p 237.20p 230.00p 237.00p 15721
28/02/2019 235.00p 235.00p 227.56p 232.50p 38941
27/02/2019 237.00p 237.95p 233.10p 236.00p 30714
26/02/2019 234.00p 239.00p 232.00p 238.00p 58663
25/02/2019 232.00p 234.00p 226.60p 233.00p 32034
22/02/2019 225.00p 232.00p 220.00p 231.00p 37350
21/02/2019 225.00p 230.00p 220.00p 220.00p 77428
20/02/2019 224.00p 231.00p 223.00p 225.00p 54280
19/02/2019 236.00p 236.00p 227.00p 227.00p 15977
18/02/2019 233.00p 237.00p 231.00p 237.00p 34758
15/02/2019 234.00p 237.00p 223.32p 237.00p 50411
14/02/2019 237.00p 237.00p 234.00p 234.00p 10954
13/02/2019 234.00p 238.00p 234.00p 235.00p 33051
12/02/2019 233.00p 234.00p 228.00p 230.00p 13099
11/02/2019 230.00p 232.00p 226.00p 229.50p 52282
08/02/2019 234.00p 234.00p 226.00p 229.00p 36367
07/02/2019 227.00p 235.00p 227.00p 232.50p 13572
06/02/2019 227.00p 230.92p 226.00p 227.00p 57928
05/02/2019 222.00p 231.80p 222.00p 228.00p 93902
04/02/2019 227.00p 232.70p 226.72p 229.00p 116301
01/02/2019 229.00p 236.04p 225.06p 229.00p 100960
31/01/2019 229.00p 229.00p 220.00p 220.00p 27018
30/01/2019 220.00p 227.00p 214.68p 225.00p 28889
29/01/2019 211.00p 225.00p 211.00p 223.00p 28330
28/01/2019 219.00p 220.90p 214.00p 214.00p 40231
25/01/2019 217.00p 222.00p 215.89p 221.00p 41844
24/01/2019 217.00p 223.00p 215.70p 223.00p 46826
23/01/2019 210.00p 216.00p 210.00p 213.00p 36129
22/01/2019 212.00p 217.10p 207.71p 212.00p 26383
21/01/2019 209.00p 215.00p 209.00p 215.00p 12482
18/01/2019 210.00p 217.00p 208.24p 214.00p 40780
17/01/2019 207.00p 209.00p 204.00p 207.00p 39052
16/01/2019 203.00p 209.00p 203.00p 208.00p 23766
15/01/2019 212.00p 215.00p 206.50p 208.00p 57058
14/01/2019 210.00p 212.00p 204.91p 212.00p 35697
11/01/2019 209.00p 209.90p 206.00p 207.00p 24221
10/01/2019 205.00p 209.00p 202.00p 209.00p 19981
09/01/2019 208.00p 209.00p 201.40p 204.50p 25822
08/01/2019 205.00p 209.00p 200.00p 206.00p 44386
07/01/2019 200.00p 208.00p 199.50p 204.00p 55852
04/01/2019 200.00p 209.00p 196.00p 200.00p 10824
03/01/2019 199.00p 208.00p 195.00p 200.00p 51605
02/01/2019 200.00p 200.00p 195.00p 199.00p 76230
31/12/2018 200.00p 203.00p 200.00p 202.00p 36491
28/12/2018 201.00p 203.00p 201.00p 202.00p 10918
27/12/2018 201.00p 205.00p 194.00p 203.00p 95569
24/12/2018 205.00p 205.00p 200.00p 200.00p 13969
21/12/2018 210.00p 210.00p 200.00p 200.00p 102526
20/12/2018 210.00p 210.00p 202.00p 202.00p 27207
19/12/2018 209.00p 210.00p 206.00p 207.00p 68351
18/12/2018 207.00p 211.00p 206.00p 207.00p 77638
17/12/2018 210.00p 210.00p 205.00p 208.00p 100261
14/12/2018 205.00p 210.00p 204.00p 209.00p 62305
13/12/2018 204.00p 208.00p 204.00p 205.00p 103052
12/12/2018 205.00p 209.00p 204.00p 204.00p 74074
11/12/2018 199.50p 205.00p 199.50p 205.00p 29369
10/12/2018 199.50p 203.97p 195.75p 199.50p 119360
07/12/2018 196.50p 200.00p 192.00p 197.50p 50557
06/12/2018 195.50p 208.00p 194.50p 195.00p 66890
05/12/2018 198.00p 202.00p 195.00p 195.00p 51348
04/12/2018 202.00p 208.40p 200.00p 200.00p 52263
03/12/2018 206.00p 208.40p 202.00p 202.00p 23100
30/11/2018 207.00p 210.00p 202.70p 206.00p 20803
29/11/2018 206.00p 210.50p 205.00p 206.00p 35357
28/11/2018 208.00p 209.00p 205.00p 205.00p 19091
27/11/2018 209.00p 210.00p 203.00p 207.00p 24950
26/11/2018 209.00p 209.00p 205.00p 205.00p 46638
23/11/2018 215.00p 215.00p 203.00p 206.00p 54843
22/11/2018 210.00p 215.00p 202.88p 208.00p 48673
21/11/2018 206.00p 215.00p 206.00p 212.00p 48777
20/11/2018 216.00p 222.00p 207.00p 207.00p 77366
19/11/2018 210.00p 220.22p 208.00p 215.00p 98637
16/11/2018 214.00p 216.00p 210.00p 210.00p 46195
15/11/2018 219.00p 219.00p 210.00p 210.00p 32397
14/11/2018 217.00p 227.60p 212.45p 215.00p 210230
13/11/2018 205.00p 215.50p 201.44p 215.50p 49126
12/11/2018 198.00p 205.00p 194.75p 200.00p 51019
09/11/2018 200.00p 200.00p 191.00p 197.00p 50560
08/11/2018 195.00p 199.00p 191.00p 193.00p 75059
07/11/2018 192.50p 199.34p 190.00p 192.00p 124239
06/11/2018 198.00p 203.00p 191.00p 191.00p 63249
05/11/2018 200.00p 202.80p 195.00p 202.00p 37695
02/11/2018 197.50p 204.00p 195.00p 201.00p 74213
01/11/2018 200.00p 200.00p 190.50p 190.50p 16973
31/10/2018 195.00p 195.00p 190.00p 192.00p 102800
30/10/2018 198.00p 201.35p 192.00p 192.00p 72288
29/10/2018 195.00p 199.50p 189.56p 191.00p 80916
26/10/2018 195.50p 198.08p 192.63p 195.00p 63616
25/10/2018 195.00p 198.00p 192.50p 195.00p 21268
24/10/2018 199.50p 204.00p 192.32p 200.00p 91229
23/10/2018 205.00p 205.00p 186.86p 192.00p 101348
22/10/2018 208.00p 208.00p 199.00p 200.00p 28369
19/10/2018 202.00p 203.00p 195.00p 197.50p 31979
18/10/2018 200.00p 209.00p 200.00p 201.00p 15815
17/10/2018 197.00p 209.00p 196.91p 204.50p 25480
16/10/2018 204.00p 209.00p 195.50p 195.50p 61375
15/10/2018 200.00p 209.00p 200.00p 202.00p 156053
12/10/2018 200.00p 208.00p 196.75p 198.00p 58316
11/10/2018 190.00p 199.50p 182.32p 196.00p 184325
10/10/2018 215.00p 215.00p 200.00p 200.00p 105381
09/10/2018 215.00p 219.00p 215.00p 219.00p 28324
08/10/2018 224.00p 224.00p 211.00p 211.00p 26420
05/10/2018 224.00p 224.00p 218.00p 222.00p 12487
04/10/2018 223.00p 224.00p 219.50p 220.00p 17509
03/10/2018 220.00p 224.00p 220.00p 223.00p 22711
02/10/2018 220.00p 224.00p 218.03p 220.00p 33510
01/10/2018 224.00p 224.00p 219.00p 220.00p 25155
28/09/2018 220.00p 224.00p 219.10p 222.00p 47720
27/09/2018 211.00p 224.00p 211.00p 218.50p 20495
26/09/2018 225.00p 225.00p 216.29p 220.00p 13101
25/09/2018 215.00p 222.00p 215.00p 215.00p 43655
24/09/2018 210.00p 225.00p 210.00p 218.00p 77609
21/09/2018 211.00p 217.10p 210.00p 210.00p 54446
20/09/2018 216.00p 223.00p 210.00p 210.00p 15755
19/09/2018 226.00p 226.00p 216.00p 219.50p 4323
18/09/2018 220.00p 224.00p 218.00p 218.00p 10702
17/09/2018 215.00p 224.00p 215.00p 217.00p 21239
14/09/2018 217.00p 225.00p 214.00p 221.00p 28124
13/09/2018 224.00p 228.00p 214.00p 217.00p 32410
12/09/2018 220.00p 229.00p 220.00p 223.00p 38320
11/09/2018 216.00p 227.00p 216.00p 220.00p 33076
10/09/2018 223.00p 229.00p 208.82p 215.00p 59789
07/09/2018 220.00p 223.00p 220.00p 223.00p 12829
06/09/2018 222.00p 226.00p 220.00p 220.00p 39668
05/09/2018 222.00p 225.00p 221.00p 222.00p 58545
04/09/2018 229.00p 229.00p 220.00p 220.00p 44058
03/09/2018 227.00p 230.00p 225.00p 225.00p 30580
31/08/2018 227.00p 229.00p 226.00p 226.00p 12404
30/08/2018 227.00p 230.00p 226.00p 228.00p 35501
29/08/2018 230.00p 230.00p 227.55p 228.50p 30811
28/08/2018 230.00p 230.00p 226.00p 230.00p 27590
24/08/2018 232.00p 232.00p 225.00p 227.50p 48938
23/08/2018 233.00p 233.00p 225.00p 225.00p 25906
22/08/2018 232.00p 232.00p 225.00p 225.00p 10547
21/08/2018 236.00p 236.00p 225.00p 225.00p 20092
20/08/2018 226.00p 233.00p 226.00p 230.00p 29414
17/08/2018 235.00p 235.00p 225.00p 225.00p 25647
16/08/2018 225.00p 231.00p 225.00p 225.00p 16258
15/08/2018 232.00p 233.00p 225.00p 226.00p 34094
14/08/2018 232.00p 232.00p 228.00p 232.00p 36317
13/08/2018 228.00p 240.00p 228.00p 231.00p 128103
10/08/2018 228.00p 238.00p 228.00p 234.50p 10564

*Close Price adjusted for both dividends and splits