Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/08/2014 171.25p 174.23p 171.00p 171.75p 9795
18/08/2014 171.00p 173.70p 171.00p 172.00p 56754
15/08/2014 171.25p 174.75p 171.00p 171.00p 51777
14/08/2014 171.25p 174.75p 171.00p 171.00p 35053
13/08/2014 171.75p 174.06p 171.50p 171.50p 52555
12/08/2014 171.75p 175.91p 171.75p 175.00p 28952
11/08/2014 172.50p 172.98p 172.19p 172.50p 8004
08/08/2014 174.75p 175.00p 171.50p 173.00p 4941
07/08/2014 172.75p 173.11p 171.50p 171.75p 76519
06/08/2014 173.25p 174.75p 172.50p 172.50p 195607
05/08/2014 174.00p 175.35p 173.25p 173.25p 83575
04/08/2014 172.00p 175.75p 172.00p 172.75p 5813
01/08/2014 175.75p 176.25p 168.50p 173.00p 91499
31/07/2014 177.50p 177.50p 175.00p 176.25p 11054
30/07/2014 176.00p 180.00p 176.00p 176.25p 16387
29/07/2014 181.75p 181.75p 176.25p 176.25p 18893
28/07/2014 173.25p 182.75p 173.25p 181.75p 20938
25/07/2014 172.25p 177.00p 172.25p 175.50p 6641
24/07/2014 172.25p 176.75p 172.25p 175.00p 14448
23/07/2014 173.25p 176.00p 172.00p 175.00p 38081
22/07/2014 174.00p 175.00p 173.00p 175.00p 228107
21/07/2014 177.00p 177.00p 173.00p 173.25p 10466
18/07/2014 175.25p 176.67p 173.45p 174.25p 18014
17/07/2014 173.50p 174.75p 173.50p 173.50p 6977
16/07/2014 173.25p 177.00p 172.56p 174.75p 49197
15/07/2014 170.00p 173.75p 168.00p 173.75p 65743
14/07/2014 171.75p 172.85p 168.00p 168.00p 47213
11/07/2014 166.25p 170.00p 165.25p 169.50p 80867
10/07/2014 170.00p 170.00p 163.29p 165.75p 285248
09/07/2014 174.00p 177.00p 174.00p 175.00p 29878
08/07/2014 176.75p 176.85p 175.00p 176.50p 13092
07/07/2014 177.50p 178.00p 175.00p 178.00p 12813
04/07/2014 178.00p 178.00p 175.00p 175.00p 19769
03/07/2014 177.75p 178.00p 175.50p 177.75p 8441
02/07/2014 178.00p 178.00p 175.25p 175.25p 3210
01/07/2014 178.00p 180.00p 175.00p 177.50p 7644
30/06/2014 177.50p 180.00p 176.00p 180.00p 30695
27/06/2014 180.00p 180.00p 178.75p 179.25p 6789
26/06/2014 178.75p 179.25p 176.25p 178.75p 4450
25/06/2014 179.25p 180.00p 176.00p 179.50p 15877
24/06/2014 181.50p 181.50p 177.50p 178.00p 9907
23/06/2014 180.00p 183.00p 177.50p 177.50p 43043
20/06/2014 185.00p 188.50p 179.75p 180.25p 219914
19/06/2014 174.00p 190.00p 173.75p 188.50p 292817
18/06/2014 171.00p 175.00p 169.50p 175.00p 30668
17/06/2014 170.00p 172.00p 169.00p 172.00p 29905
16/06/2014 166.75p 172.00p 165.00p 172.00p 65901
13/06/2014 167.00p 167.00p 164.75p 165.00p 16080
12/06/2014 166.75p 166.75p 164.75p 166.50p 91074
11/06/2014 168.00p 168.00p 164.13p 166.00p 73418
10/06/2014 166.75p 166.75p 165.00p 166.50p 8797
09/06/2014 166.50p 167.25p 166.13p 166.50p 21138
06/06/2014 168.75p 169.00p 165.25p 167.25p 78020
05/06/2014 168.75p 168.75p 165.25p 167.00p 21710
04/06/2014 167.00p 167.00p 165.50p 167.00p 32264
03/06/2014 167.00p 167.80p 165.50p 167.00p 25168
02/06/2014 167.00p 167.99p 166.00p 166.00p 32131
30/05/2014 167.00p 168.13p 165.25p 167.00p 101498
29/05/2014 168.00p 169.00p 167.00p 167.00p 224578
28/05/2014 166.75p 168.00p 165.60p 166.25p 91771
27/05/2014 167.00p 167.25p 166.00p 166.00p 95293
23/05/2014 165.75p 167.00p 164.00p 167.00p 80474
22/05/2014 167.00p 168.96p 163.00p 163.50p 13157
21/05/2014 164.00p 169.19p 161.50p 165.25p 196935
20/05/2014 163.00p 165.00p 154.40p 161.50p 145780
19/05/2014 165.00p 167.25p 162.00p 165.00p 226091
16/05/2014 163.00p 167.00p 158.25p 162.00p 455289
15/05/2014 164.00p 168.63p 164.00p 167.00p 23134
14/05/2014 158.00p 168.50p 155.00p 164.50p 226727
13/05/2014 148.00p 157.50p 144.25p 154.00p 199804
12/05/2014 144.00p 147.25p 143.00p 146.75p 30706
09/05/2014 150.25p 151.50p 146.00p 146.25p 36067
08/05/2014 150.50p 155.00p 150.00p 150.25p 24458
07/05/2014 151.00p 155.00p 150.73p 152.63p 101090
06/05/2014 157.00p 158.00p 145.00p 152.75p 332812
02/05/2014 160.25p 162.50p 158.00p 158.00p 83062
01/05/2014 159.75p 161.50p 158.25p 158.25p 33824
30/04/2014 166.50p 168.25p 158.35p 160.50p 88442
29/04/2014 166.50p 168.75p 166.25p 166.25p 398037
28/04/2014 168.00p 168.50p 166.00p 168.50p 12554
25/04/2014 168.00p 169.00p 168.00p 169.00p 6778
24/04/2014 168.00p 169.96p 168.00p 169.00p 23438
23/04/2014 168.00p 169.75p 166.95p 169.75p 17873
22/04/2014 167.25p 170.25p 167.25p 168.00p 18344
17/04/2014 168.25p 168.25p 165.81p 167.12p 14527
16/04/2014 169.00p 169.00p 165.80p 169.00p 13138
15/04/2014 167.50p 169.40p 165.00p 165.25p 21123
14/04/2014 170.25p 171.00p 167.00p 167.00p 30634
11/04/2014 171.00p 172.50p 169.25p 171.00p 27505
10/04/2014 173.00p 173.00p 169.25p 169.25p 28165
09/04/2014 172.75p 175.73p 172.50p 172.50p 13869
08/04/2014 174.00p 175.00p 174.00p 174.00p 7849
07/04/2014 174.00p 176.00p 171.25p 175.00p 388392
04/04/2014 171.00p 174.00p 169.00p 171.25p 23755
03/04/2014 174.00p 174.00p 172.00p 174.00p 15992
02/04/2014 174.00p 174.00p 171.00p 173.75p 42859
01/04/2014 174.00p 175.00p 171.25p 173.50p 62962
31/03/2014 174.00p 175.00p 173.50p 175.00p 414624
28/03/2014 173.00p 175.01p 173.00p 173.50p 18606
27/03/2014 175.25p 176.25p 171.50p 174.75p 83888
26/03/2014 176.50p 177.59p 175.00p 175.00p 40436
25/03/2014 172.00p 177.00p 172.00p 176.75p 109980
24/03/2014 174.25p 177.00p 174.24p 177.00p 31882
21/03/2014 172.00p 175.84p 172.00p 174.75p 31484
20/03/2014 174.00p 176.52p 173.00p 176.00p 66738
19/03/2014 175.00p 176.00p 174.38p 175.75p 59576
18/03/2014 175.00p 176.79p 169.53p 176.75p 95086
17/03/2014 175.00p 175.81p 175.00p 175.50p 45848
14/03/2014 175.00p 176.37p 174.25p 175.25p 22938
13/03/2014 176.00p 179.79p 175.25p 175.25p 1524
12/03/2014 179.75p 180.00p 177.96p 178.63p 15458
11/03/2014 179.00p 180.59p 177.75p 178.75p 68461
10/03/2014 177.50p 181.00p 176.79p 179.75p 147226
07/03/2014 175.50p 176.00p 174.00p 174.75p 75496
06/03/2014 175.75p 177.75p 175.25p 175.25p 52265
05/03/2014 173.50p 177.06p 173.25p 175.50p 25804
04/03/2014 175.00p 176.75p 174.69p 176.75p 218629
03/03/2014 173.75p 176.31p 173.50p 176.00p 109611
28/02/2014 174.25p 177.00p 173.68p 177.00p 113490
27/02/2014 177.50p 178.44p 174.37p 174.37p 26817
26/02/2014 178.50p 179.90p 178.00p 178.25p 8768
25/02/2014 177.00p 180.00p 177.00p 178.50p 40299
24/02/2014 178.00p 180.00p 177.68p 180.00p 38557
21/02/2014 178.00p 180.00p 177.68p 180.00p 76423
20/02/2014 179.00p 180.00p 177.89p 178.75p 156627
19/02/2014 178.50p 181.00p 177.00p 180.50p 275449
18/02/2014 177.00p 180.00p 175.00p 180.00p 53861
17/02/2014 176.00p 177.08p 175.00p 175.00p 31069
14/02/2014 177.25p 177.50p 176.00p 177.00p 25111
13/02/2014 178.00p 178.00p 175.87p 177.00p 20393
12/02/2014 175.83p 176.33p 174.25p 175.87p 35726
11/02/2014 176.00p 178.75p 174.25p 174.25p 52155
10/02/2014 181.00p 181.00p 176.00p 178.75p 133682
07/02/2014 177.00p 185.00p 170.00p 179.00p 256930
06/02/2014 169.25p 170.75p 168.47p 170.00p 41667
05/02/2014 170.00p 171.88p 169.62p 170.00p 11853
04/02/2014 169.25p 172.00p 168.92p 171.88p 190731
03/02/2014 171.00p 172.50p 169.00p 170.00p 242335
31/01/2014 173.00p 173.00p 169.75p 172.50p 20894
30/01/2014 169.00p 174.00p 165.95p 173.00p 34642
29/01/2014 165.50p 169.00p 165.25p 168.50p 494266
28/01/2014 166.00p 168.19p 165.75p 167.00p 30277
27/01/2014 165.75p 167.00p 165.32p 167.00p 41462
24/01/2014 168.00p 168.50p 166.36p 167.00p 31772
23/01/2014 167.50p 168.63p 167.50p 168.50p 20313
22/01/2014 167.75p 170.10p 167.75p 168.25p 15003
21/01/2014 167.00p 171.00p 167.00p 171.00p 531955
20/01/2014 169.75p 169.75p 167.00p 167.00p 433209
17/01/2014 167.75p 169.50p 165.07p 169.50p 113071
16/01/2014 166.50p 169.75p 163.50p 167.25p 75169
15/01/2014 163.75p 164.55p 161.79p 163.50p 68041
14/01/2014 164.00p 168.00p 162.97p 163.50p 255089
13/01/2014 166.00p 166.50p 164.00p 165.37p 157319
10/01/2014 167.00p 170.00p 164.50p 166.50p 68293
09/01/2014 172.00p 173.00p 164.15p 168.00p 173013
08/01/2014 173.00p 174.38p 173.00p 173.00p 10529
07/01/2014 173.25p 178.00p 173.00p 173.00p 68976
06/01/2014 174.75p 176.85p 173.00p 173.00p 71195
03/01/2014 174.25p 177.48p 174.00p 175.25p 56500
02/01/2014 178.00p 178.00p 175.00p 175.25p 39408
31/12/2013 176.00p 176.32p 176.00p 176.25p 679
30/12/2013 175.25p 178.25p 175.00p 176.25p 28237
27/12/2013 175.25p 177.00p 175.25p 176.00p 5858
24/12/2013 174.50p 176.25p 173.33p 176.25p 12948
23/12/2013 175.00p 175.81p 173.14p 175.75p 56712
20/12/2013 178.00p 182.00p 170.00p 175.00p 119382
19/12/2013 176.75p 177.75p 173.05p 177.75p 11227
18/12/2013 175.55p 175.55p 173.50p 173.50p 36214
17/12/2013 174.00p 177.00p 173.44p 175.50p 20330
16/12/2013 172.50p 174.00p 172.50p 173.50p 13648
13/12/2013 174.00p 174.00p 173.07p 174.00p 1540
12/12/2013 174.75p 175.75p 172.89p 174.75p 16064
11/12/2013 174.00p 175.63p 172.00p 174.50p 121449
10/12/2013 173.00p 173.22p 171.00p 172.00p 35452
09/12/2013 171.00p 173.75p 169.90p 172.50p 7789
06/12/2013 170.52p 171.75p 170.52p 171.50p 11426
05/12/2013 172.00p 172.15p 170.30p 171.75p 100645
04/12/2013 172.00p 174.00p 170.00p 173.75p 71908
03/12/2013 171.25p 173.73p 171.00p 172.00p 181177
02/12/2013 172.75p 172.75p 170.21p 171.00p 18731
29/11/2013 171.00p 173.50p 169.60p 171.62p 161275
28/11/2013 172.00p 173.00p 170.88p 170.88p 19654
27/11/2013 169.75p 172.00p 169.60p 171.75p 39149
26/11/2013 168.50p 170.25p 168.50p 169.00p 6815
25/11/2013 170.00p 170.00p 168.36p 170.00p 335513
22/11/2013 170.00p 170.00p 167.25p 170.00p 78933
21/11/2013 170.75p 170.75p 168.13p 168.50p 77468
20/11/2013 172.25p 172.86p 163.02p 170.00p 174898
19/11/2013 172.25p 175.72p 172.25p 174.25p 7002
18/11/2013 177.00p 177.00p 173.06p 175.00p 22115
15/11/2013 172.50p 176.00p 172.50p 175.00p 42642
14/11/2013 174.00p 175.00p 172.32p 174.75p 37717
13/11/2013 175.25p 176.73p 172.50p 173.00p 44126
12/11/2013 172.75p 176.50p 172.75p 176.50p 936238
11/11/2013 173.93p 175.74p 172.98p 174.75p 30673
08/11/2013 173.50p 175.79p 172.25p 174.00p 64629
07/11/2013 174.75p 175.25p 174.00p 174.75p 56193
06/11/2013 178.50p 178.50p 175.75p 176.50p 51475
05/11/2013 182.00p 182.00p 177.75p 178.25p 113316
04/11/2013 178.00p 181.00p 177.25p 180.75p 75026

*Close Price adjusted for both dividends and splits