Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/12/2015 159.50p 163.00p 159.50p 160.00p 278368
02/12/2015 160.00p 160.50p 159.38p 159.75p 7295
01/12/2015 159.50p 161.00p 158.00p 158.25p 159834
30/11/2015 160.00p 161.00p 158.00p 158.25p 37786
27/11/2015 162.00p 163.25p 159.25p 159.25p 325922
26/11/2015 160.75p 161.00p 159.50p 159.50p 13166
25/11/2015 161.50p 161.50p 159.38p 159.38p 1746
24/11/2015 161.75p 161.75p 158.25p 158.25p 2693
23/11/2015 160.00p 161.75p 158.19p 158.25p 5476
20/11/2015 162.00p 162.00p 158.00p 158.00p 20625
19/11/2015 162.00p 164.00p 155.50p 160.25p 59574
18/11/2015 165.00p 165.13p 164.15p 165.13p 1339
17/11/2015 164.75p 165.00p 163.20p 165.00p 4133
16/11/2015 167.00p 167.00p 162.15p 163.75p 1414
13/11/2015 163.00p 165.00p 163.00p 165.00p 41315
12/11/2015 163.00p 163.50p 163.00p 163.50p 1697
11/11/2015 168.00p 168.00p 164.60p 168.00p 4828
10/11/2015 168.00p 168.00p 167.00p 167.75p 7064
09/11/2015 168.00p 168.00p 164.60p 166.50p 5914
06/11/2015 168.00p 168.00p 165.50p 165.50p 16611
05/11/2015 168.00p 168.00p 164.60p 167.75p 9127
04/11/2015 165.25p 168.70p 165.25p 165.25p 9615
03/11/2015 165.00p 168.70p 165.00p 165.75p 11622
02/11/2015 170.00p 170.00p 166.25p 169.75p 15727
30/10/2015 166.25p 169.12p 164.94p 166.25p 22368
29/10/2015 170.00p 170.00p 164.67p 167.25p 18568
28/10/2015 165.00p 168.00p 165.00p 167.75p 42401
27/10/2015 165.00p 169.47p 163.00p 163.00p 144312
26/10/2015 166.00p 168.50p 166.00p 166.25p 11197
23/10/2015 168.00p 168.00p 166.20p 168.00p 14329
22/10/2015 166.00p 168.00p 166.00p 168.00p 4426
21/10/2015 166.00p 167.50p 166.00p 166.00p 6524
20/10/2015 169.00p 170.00p 166.00p 167.75p 287206
19/10/2015 168.00p 168.00p 166.68p 168.00p 6128
16/10/2015 167.50p 168.61p 165.85p 168.50p 5287
15/10/2015 170.00p 170.00p 167.00p 169.00p 13469
14/10/2015 169.26p 169.26p 165.00p 168.00p 4053
13/10/2015 170.00p 170.00p 166.30p 168.50p 16294
12/10/2015 170.00p 170.00p 166.50p 169.75p 9932
09/10/2015 170.00p 170.00p 166.00p 167.50p 28259
08/10/2015 172.00p 172.00p 165.50p 169.50p 37272
07/10/2015 172.00p 172.00p 169.00p 171.75p 6657
06/10/2015 172.00p 172.00p 168.25p 171.50p 7050
05/10/2015 172.00p 172.00p 165.00p 165.00p 16980
02/10/2015 166.79p 170.38p 166.22p 169.88p 6399
01/10/2015 172.00p 172.00p 169.08p 169.25p 12876
30/09/2015 169.50p 169.50p 166.00p 169.50p 4904
29/09/2015 172.00p 172.00p 169.75p 169.75p 633
28/09/2015 169.50p 169.50p 166.06p 168.00p 10339
25/09/2015 171.00p 171.00p 165.93p 170.50p 8169
24/09/2015 167.25p 169.50p 166.00p 169.50p 726
23/09/2015 166.00p 169.00p 166.00p 166.00p 17404
22/09/2015 172.00p 172.00p 165.75p 165.75p 3800
21/09/2015 170.00p 170.00p 166.43p 170.00p 11656
18/09/2015 169.75p 169.75p 167.20p 169.75p 9978
17/09/2015 168.75p 168.75p 167.75p 168.75p 1532
16/09/2015 165.00p 171.26p 165.00p 167.75p 12221
15/09/2015 167.50p 169.28p 165.50p 169.25p 8747
14/09/2015 170.00p 170.00p 165.75p 169.75p 6604
11/09/2015 165.00p 169.25p 165.00p 166.50p 1883
10/09/2015 167.75p 169.50p 165.25p 165.50p 89237
09/09/2015 170.00p 170.00p 165.75p 167.75p 6373
08/09/2015 165.25p 168.81p 165.25p 167.38p 8118
07/09/2015 166.75p 168.00p 165.00p 165.00p 14117
04/09/2015 167.00p 169.25p 167.00p 167.00p 14142
03/09/2015 170.00p 170.00p 168.62p 169.25p 8474
02/09/2015 170.00p 170.00p 165.75p 168.00p 13912
01/09/2015 170.00p 170.00p 165.00p 165.00p 46519
28/08/2015 169.00p 170.75p 165.50p 169.00p 22323
27/08/2015 169.25p 171.75p 166.44p 170.75p 64318
26/08/2015 174.75p 174.75p 167.00p 173.25p 33591
25/08/2015 167.00p 174.50p 166.75p 172.50p 79427
24/08/2015 171.00p 172.00p 163.00p 163.50p 73160
21/08/2015 175.00p 175.00p 171.00p 174.00p 58861
20/08/2015 174.00p 174.00p 173.00p 173.00p 52326
19/08/2015 175.00p 175.05p 172.75p 173.63p 64136
18/08/2015 173.00p 175.00p 172.00p 173.50p 161824
17/08/2015 170.50p 174.00p 169.30p 171.00p 98861
14/08/2015 171.00p 172.00p 167.00p 170.00p 414109
13/08/2015 168.00p 172.00p 167.35p 169.62p 113154
12/08/2015 167.50p 168.00p 166.00p 168.00p 649992
11/08/2015 166.50p 167.60p 166.10p 167.50p 472446
10/08/2015 166.00p 168.76p 165.00p 166.75p 1257796
07/08/2015 166.50p 166.50p 164.00p 164.25p 1313
06/08/2015 166.50p 167.85p 163.73p 164.50p 20434
05/08/2015 164.75p 166.75p 164.22p 165.25p 39363
04/08/2015 162.00p 163.00p 162.00p 163.00p 1771
03/08/2015 167.00p 167.00p 162.10p 164.25p 15464
31/07/2015 167.00p 167.00p 163.00p 163.25p 4860
30/07/2015 163.00p 165.00p 163.00p 164.13p 11094
29/07/2015 162.00p 164.50p 162.00p 163.50p 6506
28/07/2015 163.00p 165.32p 162.00p 162.00p 13108
27/07/2015 165.96p 165.96p 162.75p 162.75p 8113
24/07/2015 164.00p 165.96p 163.00p 163.00p 37433
23/07/2015 163.25p 165.96p 163.25p 163.25p 27486
22/07/2015 165.50p 165.78p 162.00p 163.00p 6845
21/07/2015 165.50p 165.77p 162.51p 165.50p 1138976
20/07/2015 165.75p 165.75p 162.23p 165.75p 59870
17/07/2015 162.25p 166.40p 162.00p 162.25p 12001
16/07/2015 164.45p 164.56p 162.00p 162.00p 5495
15/07/2015 164.75p 164.75p 161.00p 161.00p 18724
14/07/2015 167.00p 167.00p 162.25p 164.50p 55025
13/07/2015 158.00p 163.50p 158.00p 161.00p 252604
10/07/2015 160.00p 164.30p 159.00p 159.00p 40440
09/07/2015 160.00p 160.00p 158.00p 158.00p 11388
08/07/2015 158.00p 163.00p 156.00p 160.00p 37491
07/07/2015 161.00p 163.31p 158.00p 158.00p 31048
06/07/2015 161.00p 163.31p 161.00p 161.00p 2403
03/07/2015 161.00p 168.00p 161.00p 161.00p 19842
02/07/2015 163.00p 165.00p 161.25p 161.25p 6096
01/07/2015 165.00p 167.86p 163.00p 163.00p 62994
30/06/2015 166.00p 169.00p 165.00p 165.00p 18660
29/06/2015 167.00p 169.50p 161.94p 166.25p 106940
26/06/2015 170.50p 170.50p 168.70p 170.50p 4698
25/06/2015 168.25p 173.54p 168.25p 168.25p 10212
24/06/2015 171.00p 174.50p 167.54p 168.00p 70004
23/06/2015 172.00p 177.43p 171.50p 171.50p 34331
22/06/2015 171.00p 178.00p 171.00p 172.75p 23292
19/06/2015 173.00p 181.23p 168.25p 168.25p 209866
18/06/2015 173.00p 179.50p 173.00p 176.50p 41727
17/06/2015 176.25p 178.50p 173.00p 176.00p 32484
16/06/2015 181.00p 181.00p 174.00p 176.00p 19944
15/06/2015 179.00p 179.75p 174.50p 174.50p 48869
12/06/2015 176.00p 179.25p 175.50p 179.25p 18174
11/06/2015 177.00p 179.48p 177.00p 177.00p 7762
10/06/2015 184.00p 184.00p 177.50p 179.50p 26842
09/06/2015 180.00p 183.00p 177.00p 177.50p 51471
08/06/2015 180.00p 180.00p 180.00p 180.00p 152
05/06/2015 177.00p 181.00p 177.00p 180.00p 18940
04/06/2015 178.00p 179.75p 177.00p 179.00p 482
03/06/2015 182.00p 182.00p 177.25p 178.63p 81688
02/06/2015 179.00p 182.00p 177.00p 180.00p 35543
01/06/2015 180.00p 180.00p 175.00p 179.00p 600891
29/05/2015 182.50p 184.50p 175.00p 176.50p 1817282
28/05/2015 185.00p 185.00p 179.50p 184.50p 28304
27/05/2015 179.00p 182.37p 178.50p 179.88p 34290
26/05/2015 183.00p 183.50p 179.00p 180.88p 255545
22/05/2015 179.00p 181.75p 178.20p 181.25p 20564
21/05/2015 175.00p 179.00p 174.00p 177.25p 46471
20/05/2015 178.00p 179.49p 175.00p 175.50p 1238132
19/05/2015 178.00p 180.00p 177.23p 178.88p 57707
18/05/2015 178.00p 178.00p 175.06p 178.00p 20952
15/05/2015 179.75p 180.54p 175.50p 175.50p 9898
14/05/2015 179.75p 180.00p 177.50p 178.00p 18442
13/05/2015 178.00p 181.00p 177.00p 177.50p 53582
12/05/2015 172.00p 176.50p 172.00p 176.50p 16160
11/05/2015 175.00p 175.00p 170.25p 174.50p 9802
08/05/2015 170.00p 177.28p 170.00p 171.00p 72218
07/05/2015 172.00p 173.50p 172.00p 173.50p 34639
06/05/2015 170.00p 172.00p 169.25p 170.25p 51624
05/05/2015 166.00p 170.00p 165.00p 168.50p 45023
01/05/2015 167.00p 170.96p 166.50p 166.50p 19777
30/04/2015 168.00p 171.00p 167.00p 167.50p 29718
29/04/2015 167.00p 172.00p 167.00p 168.00p 36587
28/04/2015 172.00p 172.00p 167.23p 168.50p 31473
27/04/2015 164.00p 172.00p 163.02p 171.00p 120494
24/04/2015 160.25p 161.25p 160.25p 161.25p 17777
23/04/2015 164.00p 164.00p 161.00p 161.75p 16765
22/04/2015 161.25p 164.00p 161.25p 161.50p 33403
21/04/2015 161.25p 165.00p 161.25p 161.50p 15756
20/04/2015 166.00p 166.00p 161.50p 162.25p 30526
17/04/2015 165.25p 165.25p 161.49p 163.63p 19682
16/04/2015 163.00p 163.00p 160.25p 160.25p 4368
15/04/2015 163.00p 163.00p 160.25p 163.00p 4724
14/04/2015 163.00p 163.00p 159.30p 163.00p 8361
13/04/2015 159.00p 162.00p 159.00p 159.75p 31936
10/04/2015 160.00p 161.75p 159.00p 161.75p 24474
09/04/2015 161.00p 161.00p 156.50p 159.75p 14233
08/04/2015 155.50p 161.00p 154.00p 159.50p 848345
07/04/2015 150.00p 155.00p 150.00p 154.50p 274457
02/04/2015 150.00p 152.06p 148.50p 150.00p 56364
01/04/2015 151.00p 152.75p 150.75p 151.87p 14166
31/03/2015 150.75p 153.50p 150.00p 152.75p 173411
30/03/2015 153.75p 153.75p 150.75p 153.75p 12605
27/03/2015 155.00p 155.00p 150.75p 150.75p 10584
26/03/2015 153.75p 153.75p 151.50p 153.75p 19241
25/03/2015 155.00p 155.00p 152.37p 153.38p 2413
24/03/2015 154.50p 155.00p 151.91p 153.38p 27878
23/03/2015 155.00p 155.00p 150.75p 150.75p 13493
20/03/2015 155.00p 155.00p 151.00p 151.00p 29636
19/03/2015 154.00p 155.00p 151.25p 151.25p 62062
18/03/2015 153.75p 155.00p 152.50p 152.50p 133549
17/03/2015 151.00p 153.75p 147.55p 152.00p 45928
16/03/2015 146.25p 151.00p 146.25p 151.00p 16743
13/03/2015 149.75p 157.50p 147.81p 151.00p 25575
12/03/2015 145.75p 149.50p 145.25p 145.25p 8065
11/03/2015 150.00p 152.00p 146.50p 149.00p 40215
10/03/2015 153.00p 153.06p 150.00p 153.00p 38627
09/03/2015 152.75p 154.00p 149.56p 153.75p 24488
06/03/2015 153.00p 153.00p 148.75p 152.00p 22257
05/03/2015 152.00p 153.00p 149.19p 153.00p 15846
04/03/2015 151.75p 151.75p 148.50p 151.75p 14590
03/03/2015 147.00p 152.00p 147.00p 151.00p 55895
02/03/2015 151.50p 152.00p 147.50p 148.25p 25997
27/02/2015 151.00p 151.00p 147.50p 149.25p 18081
26/02/2015 147.00p 150.75p 147.00p 148.75p 18856
25/02/2015 150.00p 153.75p 140.50p 149.75p 88511
24/02/2015 149.00p 152.20p 149.00p 151.63p 1560
23/02/2015 154.00p 154.00p 149.00p 151.50p 2486
20/02/2015 152.00p 152.33p 149.50p 149.50p 12004

*Close Price adjusted for both dividends and splits