Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/10/2017 158.50p 159.06p 158.10p 158.62p 15364
16/10/2017 158.50p 159.14p 158.08p 159.00p 152981
13/10/2017 160.00p 160.00p 158.50p 158.50p 40037
12/10/2017 159.25p 159.25p 159.25p 159.25p 185
11/10/2017 158.50p 158.50p 158.50p 158.50p 2
10/10/2017 158.75p 161.00p 158.25p 158.75p 23462
09/10/2017 162.25p 162.25p 159.00p 160.00p 1239
06/10/2017 160.00p 160.00p 158.75p 158.75p 9158
05/10/2017 158.00p 160.00p 158.00p 160.00p 750
04/10/2017 160.00p 160.00p 158.00p 158.00p 2497
03/10/2017 160.00p 160.00p 159.25p 159.25p 1245
02/10/2017 163.00p 164.50p 159.75p 159.75p 8863
29/09/2017 159.00p 160.50p 160.00p 160.50p 105644
28/09/2017 159.00p 160.00p 159.00p 160.00p 24376
27/09/2017 159.00p 159.00p 156.50p 159.00p 163
26/09/2017 161.75p 160.63p 158.25p 160.63p 1807
25/09/2017 161.75p 161.75p 158.25p 158.25p 785
22/09/2017 160.25p 159.25p 159.00p 159.25p 12841
21/09/2017 160.25p 160.25p 159.00p 159.00p 27646
20/09/2017 160.25p 160.25p 160.25p 160.25p 4840
19/09/2017 159.00p 159.38p 159.38p 159.38p 4469
18/09/2017 159.00p 159.75p 159.00p 159.38p 4309
15/09/2017 158.50p 158.50p 158.50p 158.50p 22199
14/09/2017 157.25p 159.75p 157.25p 159.75p 2044
13/09/2017 157.00p 161.00p 157.00p 161.00p 31677
12/09/2017 163.00p 163.00p 156.50p 157.25p 33104
11/09/2017 163.00p 163.00p 162.50p 162.50p 101
08/09/2017 163.50p 169.00p 163.25p 166.00p 996
07/09/2017 163.25p 165.88p 163.25p 165.88p 54
06/09/2017 163.25p 165.00p 163.25p 165.00p 5464
05/09/2017 163.25p 166.38p 163.25p 166.38p 1174
04/09/2017 163.50p 165.00p 163.50p 164.63p 1100
01/09/2017 168.00p 168.25p 163.00p 163.50p 46528
31/08/2017 168.25p 172.00p 168.25p 172.00p 3015
30/08/2017 169.00p 170.00p 168.00p 169.00p 4559
29/08/2017 168.50p 170.00p 168.50p 170.00p 4685
25/08/2017 169.75p 170.00p 168.50p 169.25p 25512
24/08/2017 173.00p 173.00p 168.50p 169.25p 5119
23/08/2017 172.00p 175.00p 172.00p 173.75p 8503
22/08/2017 177.00p 177.00p 174.00p 174.50p 4235
21/08/2017 177.00p 177.00p 174.50p 174.50p 56787
18/08/2017 174.00p 174.75p 174.00p 174.75p 3543
17/08/2017 179.00p 179.00p 174.25p 174.50p 2173
16/08/2017 175.25p 175.25p 175.00p 175.00p 4557
15/08/2017 178.75p 179.00p 178.75p 179.00p 5119
14/08/2017 173.25p 178.75p 173.25p 175.75p 342
11/08/2017 174.25p 176.00p 173.25p 175.00p 8418
10/08/2017 178.75p 178.75p 173.25p 176.00p 320
09/08/2017 178.75p 178.75p 177.50p 177.50p 27025
08/08/2017 178.00p 178.25p 175.87p 175.87p 5572
07/08/2017 173.50p 178.50p 173.00p 175.25p 15613
04/08/2017 175.00p 175.50p 171.50p 174.25p 4600
03/08/2017 175.00p 175.00p 170.00p 171.00p 30784
02/08/2017 181.75p 182.00p 175.00p 176.75p 8204
01/08/2017 182.00p 182.00p 178.00p 182.00p 2805
31/07/2017 180.00p 182.00p 178.00p 180.00p 7489
28/07/2017 182.00p 182.00p 179.25p 180.00p 29071
27/07/2017 180.00p 182.00p 178.50p 181.75p 4992
26/07/2017 180.00p 181.00p 179.75p 179.75p 5231
25/07/2017 182.00p 182.00p 180.00p 180.00p 6672
24/07/2017 178.00p 181.50p 175.00p 181.50p 20310
21/07/2017 182.25p 182.25p 177.25p 180.00p 7718
20/07/2017 175.25p 182.50p 175.00p 181.75p 47801
19/07/2017 177.75p 180.00p 177.25p 178.75p 11654
18/07/2017 174.75p 177.00p 173.25p 173.50p 32731
17/07/2017 171.25p 172.00p 170.25p 172.00p 1771
14/07/2017 170.25p 171.50p 170.00p 171.25p 5155
13/07/2017 170.00p 175.00p 170.00p 171.75p 4714
12/07/2017 166.25p 177.00p 166.25p 173.00p 6394
11/07/2017 171.75p 172.00p 170.50p 170.50p 7064
10/07/2017 169.75p 171.75p 166.00p 171.75p 855
07/07/2017 169.75p 170.00p 166.50p 167.62p 4127
06/07/2017 166.00p 170.00p 166.00p 167.00p 6822
05/07/2017 169.00p 169.00p 166.00p 166.25p 6058
04/07/2017 171.25p 171.25p 166.00p 166.00p 17605
03/07/2017 167.00p 170.00p 167.00p 170.00p 8526
30/06/2017 167.75p 167.75p 165.50p 166.75p 3888
29/06/2017 170.25p 170.25p 168.00p 169.25p 20452
28/06/2017 173.00p 173.00p 171.00p 171.00p 6245
27/06/2017 170.00p 181.00p 170.00p 174.75p 38661
26/06/2017 167.50p 171.50p 167.50p 171.50p 8045
23/06/2017 166.25p 170.00p 166.25p 169.00p 8123
22/06/2017 167.00p 168.75p 166.25p 166.75p 9061
21/06/2017 165.50p 169.00p 165.25p 166.25p 10833
20/06/2017 164.50p 165.25p 164.00p 165.25p 832
19/06/2017 164.75p 167.00p 164.00p 164.50p 17978
16/06/2017 167.50p 167.50p 159.50p 159.50p 228395
15/06/2017 169.50p 170.93p 162.00p 162.25p 43703
14/06/2017 171.75p 172.00p 165.00p 167.25p 63631
13/06/2017 173.25p 173.25p 168.25p 168.50p 10565
12/06/2017 174.75p 175.00p 167.00p 168.75p 20002
09/06/2017 171.00p 173.75p 170.00p 170.25p 28630
08/06/2017 170.50p 175.00p 170.50p 171.50p 55553
07/06/2017 174.75p 175.00p 170.75p 172.75p 12610
06/06/2017 174.75p 174.75p 170.75p 174.75p 9565
05/06/2017 172.00p 174.55p 170.50p 170.75p 28794
02/06/2017 172.00p 172.00p 171.00p 171.50p 18195
01/06/2017 176.75p 176.75p 171.00p 171.00p 54719
31/05/2017 173.75p 174.53p 171.00p 174.00p 739955
30/05/2017 175.00p 175.58p 172.00p 172.00p 12166
26/05/2017 174.00p 174.72p 173.00p 174.00p 16321
25/05/2017 173.50p 175.66p 173.50p 174.50p 182573
24/05/2017 173.00p 173.55p 173.00p 173.00p 7753
23/05/2017 176.00p 176.00p 173.00p 173.00p 27391
22/05/2017 175.00p 177.00p 172.00p 173.75p 48411
19/05/2017 176.00p 178.00p 171.00p 171.75p 65881
18/05/2017 180.00p 185.41p 177.00p 177.00p 259912
17/05/2017 175.93p 178.00p 175.93p 176.50p 9473
16/05/2017 177.50p 177.50p 175.90p 177.50p 6408
15/05/2017 179.00p 180.00p 176.88p 178.00p 25144
12/05/2017 178.75p 179.00p 174.02p 178.50p 11220
11/05/2017 171.25p 179.00p 171.25p 175.50p 41544
10/05/2017 176.00p 176.00p 172.00p 175.25p 17539
09/05/2017 170.50p 175.28p 170.50p 173.50p 28071
08/05/2017 170.25p 175.37p 170.00p 174.25p 31682
05/05/2017 170.00p 175.50p 170.00p 175.50p 9474
04/05/2017 174.75p 176.00p 171.25p 171.25p 24883
03/05/2017 170.25p 173.63p 170.00p 170.50p 6053
02/05/2017 175.00p 175.00p 170.00p 175.00p 23288
28/04/2017 175.00p 175.00p 171.25p 171.25p 12257
27/04/2017 170.00p 171.68p 169.88p 170.00p 15939
26/04/2017 170.00p 171.52p 169.67p 170.50p 15654
25/04/2017 171.75p 172.00p 169.67p 172.00p 107628
24/04/2017 170.00p 171.80p 169.00p 169.00p 9863
21/04/2017 170.05p 171.50p 169.88p 171.00p 17696
20/04/2017 171.75p 172.00p 170.21p 170.50p 26558
19/04/2017 170.00p 171.00p 169.00p 169.00p 9737
18/04/2017 171.75p 171.75p 169.25p 169.25p 10757
13/04/2017 171.75p 172.00p 170.00p 171.00p 39523
12/04/2017 171.00p 171.00p 169.41p 170.00p 26059
11/04/2017 171.00p 172.00p 170.81p 171.00p 8932
10/04/2017 172.50p 174.03p 171.00p 171.25p 7983
07/04/2017 172.50p 172.50p 171.39p 171.75p 79348
06/04/2017 171.25p 172.73p 171.25p 172.50p 22281
05/04/2017 172.00p 173.45p 172.00p 172.00p 10542
04/04/2017 175.00p 175.00p 172.00p 172.00p 30309
03/04/2017 175.00p 176.50p 172.00p 175.00p 42898
31/03/2017 178.00p 179.00p 173.13p 179.00p 29442
30/03/2017 171.75p 177.75p 170.43p 177.75p 46528
29/03/2017 172.47p 172.70p 172.00p 172.00p 5288
28/03/2017 171.00p 171.55p 170.85p 171.50p 18797
27/03/2017 172.75p 172.75p 171.03p 171.50p 18515
24/03/2017 173.62p 173.62p 171.50p 171.50p 5193
23/03/2017 175.00p 175.00p 171.64p 174.00p 3945
22/03/2017 175.00p 175.00p 173.28p 175.00p 54892
21/03/2017 173.79p 174.00p 173.62p 173.75p 44343
20/03/2017 175.00p 175.00p 173.62p 174.00p 20976
17/03/2017 175.00p 175.00p 171.47p 174.50p 3565
16/03/2017 170.00p 175.00p 170.00p 172.50p 8617
15/03/2017 172.00p 172.00p 170.60p 172.00p 25229
14/03/2017 172.00p 174.75p 170.00p 170.00p 32384
13/03/2017 174.00p 174.00p 170.50p 170.50p 13232
10/03/2017 173.75p 173.75p 170.00p 173.25p 39100
09/03/2017 170.84p 172.81p 170.00p 171.88p 12587
08/03/2017 173.75p 173.75p 170.84p 173.25p 3459
07/03/2017 173.75p 173.75p 168.29p 173.75p 11059
06/03/2017 169.00p 172.66p 167.00p 170.88p 47403
03/03/2017 169.25p 172.00p 167.17p 169.75p 682501
02/03/2017 173.00p 174.00p 171.14p 172.50p 14806
01/03/2017 169.25p 172.00p 169.00p 172.00p 104119
28/02/2017 169.75p 170.45p 167.67p 170.00p 34233
27/02/2017 170.00p 172.00p 168.00p 170.12p 9579
24/02/2017 170.50p 170.50p 167.53p 168.50p 198767
23/02/2017 171.25p 171.77p 170.70p 170.75p 11961
22/02/2017 173.00p 173.00p 170.00p 171.25p 8345
21/02/2017 172.25p 173.00p 171.00p 172.75p 12030
20/02/2017 172.00p 172.62p 170.00p 172.00p 19595
17/02/2017 170.00p 173.00p 170.00p 172.25p 30770
16/02/2017 169.50p 170.67p 169.43p 170.00p 93385
15/02/2017 171.00p 172.00p 169.00p 171.25p 33605
14/02/2017 171.00p 171.00p 170.00p 170.00p 27792
13/02/2017 172.00p 172.49p 169.39p 170.75p 122627
10/02/2017 169.00p 175.00p 167.36p 172.00p 33798
09/02/2017 168.68p 170.62p 168.68p 170.62p 4457
08/02/2017 167.00p 171.03p 167.00p 169.50p 41323
07/02/2017 170.00p 170.33p 167.00p 167.00p 35647
06/02/2017 170.00p 172.03p 169.00p 170.50p 54688
03/02/2017 170.00p 171.83p 168.99p 170.00p 1154
02/02/2017 170.00p 171.58p 168.20p 169.00p 4822
01/02/2017 170.25p 170.25p 168.43p 170.25p 6735
31/01/2017 173.00p 173.00p 168.00p 169.25p 13766
30/01/2017 168.00p 173.00p 168.00p 171.50p 41516
27/01/2017 167.48p 169.90p 167.32p 169.00p 19299
26/01/2017 165.00p 169.00p 165.00p 169.00p 15655
25/01/2017 165.00p 169.00p 164.80p 169.00p 58092
24/01/2017 167.00p 167.00p 163.25p 165.00p 18980
23/01/2017 164.75p 166.43p 162.00p 165.75p 21533
20/01/2017 165.75p 165.75p 162.00p 163.13p 4177
19/01/2017 165.00p 166.00p 162.00p 163.00p 31827
18/01/2017 161.00p 167.50p 161.00p 164.00p 91201
17/01/2017 162.50p 166.17p 158.75p 165.00p 77996
16/01/2017 167.00p 167.00p 162.50p 162.50p 23466
13/01/2017 164.00p 168.19p 162.88p 165.25p 85625
12/01/2017 174.00p 174.00p 166.00p 166.00p 22669
11/01/2017 171.50p 172.38p 169.75p 171.50p 16475
10/01/2017 173.25p 173.25p 169.00p 171.12p 161194
09/01/2017 172.50p 173.31p 169.00p 170.50p 61361
06/01/2017 170.00p 172.03p 169.00p 171.50p 64757
05/01/2017 172.00p 175.00p 168.60p 169.25p 29784
04/01/2017 169.25p 170.64p 168.00p 169.25p 19648

*Close Price adjusted for both dividends and splits