Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/11/2013 171.50p 177.75p 171.50p 177.75p 100038
31/10/2013 174.00p 174.80p 172.00p 172.50p 73151
30/10/2013 177.00p 177.65p 173.50p 175.00p 183226
29/10/2013 180.00p 180.00p 177.37p 177.37p 61948
28/10/2013 178.75p 179.99p 176.13p 177.50p 133670
25/10/2013 173.00p 180.00p 170.00p 177.75p 505972
24/10/2013 171.75p 175.00p 170.00p 171.75p 145356
23/10/2013 172.50p 172.75p 170.47p 172.25p 61375
22/10/2013 171.00p 173.50p 169.70p 172.75p 100450
21/10/2013 174.75p 176.35p 168.29p 170.00p 99190
18/10/2013 170.50p 177.00p 168.50p 176.13p 64448
17/10/2013 170.00p 171.01p 168.43p 168.50p 40518
16/10/2013 168.00p 168.50p 167.06p 168.50p 82145
15/10/2013 168.75p 169.25p 166.50p 168.25p 129741
14/10/2013 168.50p 169.50p 166.24p 169.00p 233206
11/10/2013 165.00p 170.00p 165.00p 169.00p 49211
10/10/2013 163.75p 165.75p 162.15p 165.75p 34266
09/10/2013 163.00p 163.50p 162.36p 162.75p 24606
08/10/2013 160.00p 164.26p 158.50p 163.00p 177877
07/10/2013 157.00p 162.00p 155.35p 158.50p 60420
04/10/2013 155.00p 156.90p 154.50p 156.00p 11893
03/10/2013 154.25p 156.00p 152.00p 154.50p 92336
02/10/2013 148.00p 159.00p 148.00p 156.25p 134434
01/10/2013 150.00p 150.75p 149.00p 150.25p 71244
30/09/2013 147.50p 149.00p 146.92p 149.00p 41885
27/09/2013 148.00p 148.00p 146.09p 147.50p 59613
26/09/2013 147.33p 147.90p 146.70p 147.25p 8654
25/09/2013 145.00p 147.75p 142.00p 147.75p 42065
24/09/2013 144.00p 146.00p 143.75p 145.75p 40932
23/09/2013 144.00p 147.08p 143.25p 143.75p 19742
20/09/2013 145.25p 150.00p 142.50p 142.50p 111232
19/09/2013 149.50p 150.00p 145.00p 146.50p 213374
18/09/2013 149.00p 150.00p 145.00p 148.50p 314649
17/09/2013 146.00p 149.00p 144.85p 149.00p 52742
16/09/2013 145.00p 148.00p 145.00p 146.25p 32967
13/09/2013 145.00p 146.00p 143.33p 146.00p 46141
12/09/2013 142.50p 144.25p 142.50p 144.25p 21781
11/09/2013 140.00p 143.75p 140.00p 143.75p 73418
10/09/2013 144.05p 144.75p 142.00p 144.75p 16760
09/09/2013 141.75p 144.40p 141.75p 142.00p 15130
06/09/2013 143.00p 144.12p 140.34p 144.12p 33858
05/09/2013 140.00p 142.75p 140.00p 142.75p 38472
04/09/2013 143.00p 144.25p 141.00p 141.50p 14389
03/09/2013 140.00p 144.25p 140.00p 144.25p 38347
02/09/2013 138.50p 142.25p 137.20p 141.50p 166775
30/08/2013 137.50p 141.00p 137.00p 139.00p 146529
29/08/2013 136.00p 137.75p 134.81p 137.00p 143474
28/08/2013 139.75p 144.00p 136.00p 139.50p 206567
27/08/2013 143.00p 144.00p 140.75p 144.00p 90809
23/08/2013 141.00p 142.17p 140.15p 142.00p 78643
22/08/2013 140.00p 142.00p 140.00p 141.00p 32295
21/08/2013 140.00p 141.56p 140.00p 141.00p 27041
20/08/2013 140.00p 143.00p 140.00p 140.00p 30646
19/08/2013 140.00p 141.00p 140.00p 141.00p 14499
16/08/2013 140.00p 141.56p 139.78p 141.00p 64299
15/08/2013 140.00p 142.74p 139.40p 140.50p 250254
14/08/2013 141.00p 141.90p 139.20p 139.75p 25161
13/08/2013 141.75p 142.31p 140.37p 140.63p 41593
12/08/2013 138.81p 140.37p 137.00p 140.37p 47362
09/08/2013 142.25p 142.25p 138.25p 139.87p 29489
08/08/2013 140.00p 141.69p 140.00p 140.63p 115570
07/08/2013 140.50p 141.46p 138.04p 140.63p 9011
06/08/2013 140.40p 141.00p 139.00p 139.00p 66748
05/08/2013 140.00p 143.19p 138.08p 141.00p 115932
02/08/2013 140.00p 141.06p 137.25p 140.00p 18239
01/08/2013 139.75p 139.75p 137.69p 139.50p 15663
31/07/2013 139.75p 140.00p 137.00p 138.37p 186901
30/07/2013 138.63p 139.50p 137.75p 137.75p 206714
29/07/2013 138.00p 139.90p 136.00p 137.00p 43167
26/07/2013 136.23p 136.50p 134.00p 136.00p 17170
25/07/2013 135.00p 137.52p 133.50p 134.00p 67207
24/07/2013 136.00p 137.03p 134.00p 135.50p 146724
23/07/2013 137.00p 139.00p 134.00p 136.00p 161012
22/07/2013 137.25p 139.00p 135.21p 135.25p 50132
19/07/2013 140.00p 140.00p 137.00p 137.25p 37313
18/07/2013 139.75p 139.75p 136.25p 137.50p 41993
17/07/2013 140.00p 140.00p 137.73p 139.50p 373558
16/07/2013 138.75p 142.00p 135.50p 139.75p 480803
15/07/2013 135.00p 139.00p 135.00p 135.50p 133680
12/07/2013 135.00p 135.00p 132.00p 135.00p 76993
11/07/2013 130.00p 134.80p 128.00p 133.50p 1201393
10/07/2013 125.50p 128.25p 125.50p 128.00p 9829
09/07/2013 125.25p 129.00p 125.25p 128.50p 460615
08/07/2013 128.75p 129.53p 127.25p 128.25p 49403
05/07/2013 125.25p 128.81p 125.25p 128.25p 24254
04/07/2013 128.00p 128.81p 125.00p 127.50p 89998
03/07/2013 125.00p 127.50p 125.00p 127.50p 369675
02/07/2013 123.75p 126.00p 123.75p 125.00p 451347
01/07/2013 122.00p 124.50p 122.00p 124.50p 66217
28/06/2013 124.50p 127.75p 122.25p 122.25p 48668
27/06/2013 123.75p 127.75p 123.75p 127.75p 3065
26/06/2013 127.00p 127.00p 123.75p 124.50p 3202
25/06/2013 123.75p 126.00p 123.75p 125.50p 15533
24/06/2013 123.00p 128.00p 123.00p 124.00p 25505
21/06/2013 125.00p 128.00p 124.50p 124.50p 29943
20/06/2013 124.50p 126.00p 124.00p 125.75p 192676
19/06/2013 123.75p 125.78p 121.25p 124.00p 48072
18/06/2013 128.00p 128.00p 120.50p 122.75p 38575
17/06/2013 127.00p 127.00p 125.45p 126.50p 6476
14/06/2013 121.00p 127.19p 121.00p 125.00p 50010
13/06/2013 121.00p 123.00p 117.25p 121.00p 161014
12/06/2013 128.75p 128.75p 122.00p 122.00p 65769
11/06/2013 128.00p 129.86p 127.00p 127.00p 38617
10/06/2013 127.00p 129.00p 127.00p 129.00p 18572
07/06/2013 128.00p 129.00p 127.00p 127.75p 36170
06/06/2013 126.00p 128.00p 126.00p 126.25p 217123
05/06/2013 126.00p 129.95p 126.00p 126.25p 522807
04/06/2013 130.00p 131.00p 127.63p 127.63p 77632
03/06/2013 126.00p 130.00p 126.00p 128.63p 192581
31/05/2013 127.00p 130.00p 127.00p 130.00p 92072
30/05/2013 130.00p 130.94p 127.00p 130.00p 25972
29/05/2013 128.00p 132.00p 128.00p 130.00p 25212
28/05/2013 131.00p 133.75p 127.75p 132.00p 464991
24/05/2013 122.00p 130.55p 121.00p 128.63p 1822236
23/05/2013 116.50p 121.00p 116.00p 121.00p 2758943
22/05/2013 120.00p 120.00p 116.00p 118.00p 256157
21/05/2013 119.00p 119.50p 113.33p 116.00p 601434
20/05/2013 115.50p 116.38p 110.25p 110.25p 138958
17/05/2013 116.25p 117.74p 115.00p 115.50p 83949
16/05/2013 118.00p 118.00p 115.10p 118.00p 11616
15/05/2013 115.50p 116.50p 114.50p 116.50p 60391
14/05/2013 115.50p 117.50p 114.00p 116.25p 71356
13/05/2013 115.00p 117.00p 114.75p 115.75p 935132
10/05/2013 115.00p 118.75p 115.00p 115.00p 48528
09/05/2013 116.00p 117.50p 116.00p 117.50p 16087
08/05/2013 115.00p 117.50p 115.00p 117.50p 5602
07/05/2013 116.00p 118.00p 115.50p 115.50p 74416
03/05/2013 116.50p 117.00p 115.00p 115.00p 4564
02/05/2013 114.50p 116.55p 114.50p 115.00p 21342
01/05/2013 114.48p 117.00p 114.48p 117.00p 53908
30/04/2013 114.50p 116.00p 113.72p 116.00p 2458457
29/04/2013 112.78p 114.50p 112.78p 114.00p 17792
26/04/2013 113.72p 114.50p 113.50p 114.50p 21337
25/04/2013 113.72p 116.00p 113.72p 114.50p 5989
24/04/2013 113.75p 116.00p 112.72p 116.00p 27809
23/04/2013 116.00p 116.00p 112.75p 113.00p 7899
22/04/2013 113.00p 114.86p 113.00p 113.13p 5666
19/04/2013 116.00p 116.00p 113.13p 113.13p 13312
18/04/2013 112.00p 115.16p 112.00p 113.37p 18972
17/04/2013 112.58p 112.94p 112.24p 112.50p 26360
16/04/2013 112.00p 113.50p 111.50p 112.25p 17744
15/04/2013 113.50p 114.25p 111.25p 111.50p 50517
12/04/2013 114.00p 114.63p 113.25p 113.25p 60250
11/04/2013 114.00p 116.00p 112.25p 115.00p 34525
10/04/2013 116.00p 116.00p 114.46p 115.13p 24801
09/04/2013 117.00p 117.00p 114.25p 115.00p 41235
08/04/2013 115.00p 117.00p 114.00p 115.63p 51650
05/04/2013 116.00p 119.40p 116.00p 116.50p 25594
04/04/2013 117.50p 118.27p 114.00p 116.25p 71047
03/04/2013 114.00p 116.00p 113.25p 115.75p 41528
02/04/2013 115.00p 115.00p 113.00p 114.50p 35440
28/03/2013 115.00p 115.00p 111.50p 115.00p 13725
27/03/2013 113.50p 114.90p 112.75p 112.75p 23123
26/03/2013 114.00p 115.00p 110.25p 113.00p 61677
25/03/2013 113.25p 113.40p 110.81p 111.00p 161175
22/03/2013 111.50p 113.70p 110.00p 110.00p 29638
21/03/2013 110.00p 115.00p 108.50p 113.00p 173613
20/03/2013 108.00p 109.50p 106.50p 108.50p 27865
19/03/2013 106.00p 109.75p 106.00p 108.00p 14770
18/03/2013 109.00p 109.06p 106.00p 106.50p 35176
15/03/2013 107.50p 110.00p 106.75p 110.00p 5221
14/03/2013 107.75p 109.00p 106.75p 106.75p 44244
13/03/2013 107.00p 109.00p 106.00p 106.00p 67413
12/03/2013 108.75p 110.00p 107.00p 108.75p 66472
11/03/2013 106.00p 110.00p 105.35p 110.00p 29867
08/03/2013 108.88p 109.00p 108.10p 108.50p 23205
07/03/2013 108.00p 109.00p 107.10p 108.00p 23672
06/03/2013 107.00p 110.00p 105.50p 109.50p 66038
05/03/2013 105.10p 108.00p 105.10p 108.00p 57203
04/03/2013 105.50p 108.00p 104.75p 108.00p 41853
01/03/2013 105.00p 106.00p 104.00p 104.00p 70739
28/02/2013 107.00p 108.00p 104.00p 104.00p 91901
27/02/2013 107.00p 108.00p 104.50p 108.00p 58507
26/02/2013 105.00p 105.50p 101.55p 104.50p 94825
25/02/2013 108.00p 108.00p 101.94p 102.00p 287482
22/02/2013 107.00p 108.50p 107.00p 107.00p 58557
21/02/2013 107.25p 108.50p 106.45p 108.00p 96239
20/02/2013 107.50p 109.00p 107.05p 108.25p 95654
19/02/2013 109.50p 110.00p 107.31p 109.00p 275375
18/02/2013 109.75p 110.00p 109.06p 109.75p 96163
15/02/2013 110.25p 110.40p 109.06p 109.38p 108841
14/02/2013 110.00p 112.00p 107.54p 110.13p 414708
13/02/2013 112.00p 112.79p 110.31p 112.00p 417075
12/02/2013 113.00p 113.00p 111.62p 112.00p 138527
11/02/2013 113.00p 113.30p 112.25p 113.00p 216565
08/02/2013 113.00p 113.34p 112.25p 113.00p 115998
07/02/2013 114.25p 114.75p 112.00p 112.00p 153274
06/02/2013 114.40p 114.64p 114.00p 114.25p 79218
05/02/2013 115.25p 115.50p 113.50p 114.00p 183402
04/02/2013 116.00p 116.78p 114.50p 114.50p 73913
01/02/2013 115.20p 116.10p 114.80p 115.00p 29679
31/01/2013 116.25p 116.50p 115.00p 115.00p 115407
30/01/2013 116.50p 116.80p 115.00p 116.50p 49604
29/01/2013 117.50p 117.75p 115.00p 115.00p 155514
28/01/2013 118.00p 122.66p 117.75p 117.75p 157032
25/01/2013 123.00p 123.75p 122.00p 122.00p 78216
24/01/2013 123.75p 124.44p 122.57p 122.75p 46849
23/01/2013 125.00p 125.00p 123.75p 123.87p 65211
22/01/2013 124.50p 124.50p 123.75p 123.87p 25267
21/01/2013 125.00p 125.50p 123.75p 123.75p 84318

*Close Price adjusted for both dividends and splits