Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/12/2014 165.00p 165.00p 160.00p 160.00p 13017
10/12/2014 162.00p 164.05p 160.75p 161.00p 113232
09/12/2014 161.50p 162.00p 160.70p 161.37p 5538
08/12/2014 160.25p 163.00p 160.00p 162.00p 9247
05/12/2014 160.00p 163.50p 160.00p 161.00p 26774
04/12/2014 160.50p 163.65p 160.00p 161.00p 10333
03/12/2014 160.00p 161.50p 160.00p 161.50p 39
02/12/2014 160.50p 163.50p 160.00p 162.75p 6916
01/12/2014 163.50p 164.00p 161.87p 161.87p 1
28/11/2014 164.00p 164.00p 162.00p 164.00p 12822
27/11/2014 163.50p 163.50p 162.75p 162.75p 602
26/11/2014 163.00p 163.67p 161.07p 163.00p 26422
25/11/2014 163.17p 163.50p 161.56p 163.50p 14798
24/11/2014 163.00p 164.37p 162.50p 163.50p 6543
21/11/2014 163.00p 164.00p 161.67p 163.00p 25764
20/11/2014 161.67p 163.87p 161.67p 163.87p 472
19/11/2014 165.00p 165.00p 162.25p 163.75p 24175
18/11/2014 162.00p 162.92p 162.00p 162.25p 4017
17/11/2014 162.00p 164.75p 162.00p 162.25p 3755
14/11/2014 162.00p 163.00p 161.50p 162.00p 116071
13/11/2014 161.00p 163.73p 161.00p 161.25p 314164
12/11/2014 161.00p 162.86p 160.50p 161.00p 17722
11/11/2014 162.50p 162.92p 161.75p 161.75p 3628
10/11/2014 162.50p 162.90p 161.00p 162.50p 1170941
07/11/2014 162.00p 165.00p 162.00p 162.50p 28759
06/11/2014 162.00p 162.75p 162.00p 162.00p 26286
05/11/2014 162.00p 163.00p 162.00p 162.00p 12444
04/11/2014 162.00p 162.00p 159.00p 162.00p 2681701
03/11/2014 160.25p 162.31p 160.00p 160.00p 15973
31/10/2014 160.00p 164.80p 160.00p 160.00p 68459
30/10/2014 158.00p 159.50p 156.15p 157.00p 21788
29/10/2014 155.00p 157.75p 154.50p 157.75p 44796
28/10/2014 150.00p 154.75p 149.55p 154.75p 69945
27/10/2014 150.50p 154.34p 150.50p 151.75p 100180
24/10/2014 154.00p 155.56p 150.00p 150.50p 305739
23/10/2014 157.00p 157.30p 146.53p 154.25p 269678
22/10/2014 160.00p 163.00p 160.00p 160.25p 12341
21/10/2014 160.00p 162.85p 160.00p 161.00p 38933
20/10/2014 160.00p 163.25p 160.00p 161.75p 19030
17/10/2014 159.00p 163.50p 159.00p 160.00p 11327
16/10/2014 163.50p 165.00p 159.00p 159.25p 174615
15/10/2014 163.00p 166.00p 162.25p 163.50p 49912
14/10/2014 162.50p 163.91p 161.25p 162.00p 19063
13/10/2014 163.00p 164.25p 162.00p 162.75p 42084
10/10/2014 162.00p 165.00p 161.75p 163.50p 59747
09/10/2014 166.00p 168.00p 165.00p 165.00p 15406
08/10/2014 168.00p 169.00p 166.25p 168.00p 27300
07/10/2014 165.75p 167.00p 165.00p 167.00p 38160
06/10/2014 165.00p 166.80p 165.00p 165.00p 5701
03/10/2014 165.75p 166.69p 165.00p 165.00p 975
02/10/2014 165.25p 167.00p 165.00p 165.25p 51438
01/10/2014 164.00p 165.25p 164.00p 165.00p 72153
30/09/2014 165.00p 166.38p 164.50p 164.75p 6630
29/09/2014 165.50p 167.75p 165.00p 166.00p 46107
26/09/2014 168.00p 168.18p 165.75p 165.75p 3276
25/09/2014 165.75p 167.15p 165.00p 166.00p 14329
24/09/2014 165.00p 167.30p 165.00p 167.00p 12924
23/09/2014 166.00p 166.25p 164.80p 165.88p 17554
22/09/2014 166.00p 167.50p 165.00p 165.25p 23373
19/09/2014 166.00p 167.00p 162.80p 165.00p 19260
18/09/2014 165.00p 165.63p 163.25p 164.25p 7105
17/09/2014 164.75p 165.00p 164.50p 164.50p 13607
16/09/2014 169.00p 169.00p 158.68p 165.00p 62144
15/09/2014 168.25p 171.00p 168.25p 169.50p 58495
12/09/2014 170.00p 172.00p 170.00p 170.25p 785
11/09/2014 171.00p 172.00p 170.50p 170.50p 8297
10/09/2014 170.00p 171.00p 169.00p 170.75p 43039
09/09/2014 170.50p 171.00p 170.00p 170.00p 51098
08/09/2014 172.50p 173.00p 170.50p 171.50p 48574
05/09/2014 172.50p 174.25p 172.50p 172.75p 7939
04/09/2014 175.00p 175.18p 173.00p 173.50p 74967
03/09/2014 176.00p 176.00p 174.48p 175.00p 8634
02/09/2014 180.00p 180.00p 176.00p 176.50p 6192
01/09/2014 176.25p 178.78p 176.25p 176.25p 6637
29/08/2014 178.75p 179.25p 176.50p 176.50p 283889
28/08/2014 178.00p 180.53p 178.00p 179.38p 43257
27/08/2014 178.00p 179.75p 177.00p 178.00p 39637
26/08/2014 178.75p 182.11p 176.25p 182.00p 87661
22/08/2014 175.25p 178.88p 175.25p 175.25p 13252
21/08/2014 175.75p 179.34p 172.67p 177.13p 59348
20/08/2014 174.50p 176.00p 173.00p 175.75p 30074
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

*Close Price adjusted for both dividends and splits