Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/08/2012 133.00p 133.00p 128.73p 130.62p 218793
31/07/2012 130.25p 133.50p 129.49p 133.50p 92552
30/07/2012 131.75p 134.12p 131.50p 131.88p 45538
27/07/2012 132.00p 134.00p 130.00p 132.00p 73762
26/07/2012 133.00p 135.00p 130.18p 135.00p 157958
25/07/2012 130.00p 130.25p 126.10p 129.00p 47896
24/07/2012 127.00p 128.00p 126.00p 126.00p 117765
23/07/2012 125.00p 128.00p 125.00p 127.00p 74851
20/07/2012 125.00p 127.30p 125.00p 125.00p 45929
19/07/2012 126.75p 128.00p 125.45p 128.00p 43177
18/07/2012 128.00p 128.50p 125.68p 126.00p 142139
17/07/2012 128.00p 128.50p 126.94p 128.00p 94871
16/07/2012 125.00p 130.00p 122.00p 126.00p 330242
13/07/2012 118.00p 120.00p 117.00p 117.00p 578820
12/07/2012 117.67p 118.00p 115.00p 115.00p 14702
11/07/2012 115.50p 120.00p 113.25p 115.00p 60853
10/07/2012 117.00p 117.00p 113.00p 113.00p 7789
09/07/2012 115.00p 117.00p 114.25p 116.50p 39177
06/07/2012 115.00p 115.50p 115.00p 115.00p 701721
05/07/2012 116.00p 116.00p 115.00p 115.00p 48376
04/07/2012 117.00p 117.00p 115.00p 115.00p 19807
03/07/2012 116.00p 117.00p 114.13p 115.00p 148032
02/07/2012 113.00p 115.25p 113.00p 113.00p 33701
29/06/2012 116.00p 116.87p 116.00p 116.00p 19701
28/06/2012 115.50p 115.50p 113.44p 115.00p 5687
27/06/2012 114.37p 115.50p 113.50p 114.00p 416374
26/06/2012 112.00p 115.00p 112.00p 114.87p 60549
25/06/2012 112.00p 115.00p 112.00p 113.50p 5015
22/06/2012 113.25p 115.00p 113.25p 114.13p 37480
21/06/2012 112.50p 117.00p 112.50p 113.25p 13077
20/06/2012 115.00p 116.91p 112.75p 113.87p 4298
19/06/2012 115.00p 115.00p 113.87p 113.87p 34619
18/06/2012 112.00p 115.00p 112.00p 113.75p 24246
15/06/2012 113.00p 115.00p 112.00p 112.00p 135155
14/06/2012 115.00p 115.50p 113.00p 113.00p 7636
13/06/2012 113.00p 115.00p 112.30p 114.00p 116656
12/06/2012 113.00p 115.00p 113.00p 114.00p 33478
11/06/2012 115.00p 115.00p 113.00p 113.00p 16440
08/06/2012 112.00p 115.50p 112.00p 112.00p 32256
07/06/2012 112.00p 116.20p 112.00p 112.00p 179152
06/06/2012 113.00p 116.50p 111.00p 113.00p 17377
01/06/2012 113.00p 115.00p 113.00p 114.00p 12252
31/05/2012 115.00p 115.00p 113.30p 114.00p 38631
30/05/2012 112.50p 117.00p 112.50p 114.00p 76951
29/05/2012 117.00p 117.00p 112.50p 112.50p 2779
28/05/2012 117.00p 117.00p 115.25p 115.25p 9630
25/05/2012 115.00p 117.08p 112.80p 116.00p 53202
24/05/2012 113.00p 117.85p 112.90p 115.00p 37645
23/05/2012 115.00p 116.78p 110.00p 113.00p 407431
22/05/2012 112.00p 117.00p 110.00p 113.50p 217387
21/05/2012 105.00p 106.50p 104.00p 106.50p 3086
18/05/2012 106.00p 108.00p 105.00p 106.50p 6652
17/05/2012 105.00p 106.88p 104.00p 105.00p 403404
16/05/2012 107.00p 109.00p 105.80p 107.50p 25418
15/05/2012 110.00p 110.00p 107.00p 108.50p 1039583
14/05/2012 106.25p 110.00p 106.25p 108.12p 6860
11/05/2012 110.00p 110.00p 108.50p 110.00p 4775
10/05/2012 106.00p 109.76p 106.00p 109.00p 8808
09/05/2012 105.00p 109.86p 105.00p 107.50p 0
08/05/2012 105.00p 109.86p 105.00p 107.50p 5331
04/05/2012 106.00p 111.07p 105.00p 105.00p 29775
03/05/2012 108.25p 110.00p 108.00p 108.00p 39823
02/05/2012 107.00p 107.50p 106.00p 106.00p 8330
01/05/2012 105.00p 110.00p 105.00p 108.50p 70469
30/04/2012 106.00p 109.60p 103.50p 104.00p 14939
27/04/2012 108.75p 109.50p 106.50p 106.88p 17903
26/04/2012 109.50p 109.50p 106.53p 106.75p 13327
25/04/2012 109.00p 110.00p 108.00p 108.75p 107425
24/04/2012 108.50p 110.00p 108.50p 109.00p 13649
23/04/2012 108.00p 111.32p 106.50p 108.38p 33451
20/04/2012 108.00p 111.40p 108.00p 109.88p 51094
19/04/2012 108.00p 111.49p 108.00p 109.88p 13155
18/04/2012 110.84p 110.84p 109.63p 109.63p 4482
17/04/2012 109.75p 110.13p 108.00p 110.13p 34404
16/04/2012 112.00p 112.50p 108.88p 108.88p 21500
13/04/2012 110.00p 112.00p 109.50p 111.25p 13975
12/04/2012 111.90p 111.90p 109.25p 109.88p 9433
11/04/2012 108.00p 111.76p 108.00p 110.63p 7603
10/04/2012 108.91p 111.77p 108.85p 109.25p 9352
05/04/2012 110.00p 111.70p 108.50p 109.50p 58006
04/04/2012 110.00p 110.25p 108.00p 108.50p 30771
03/04/2012 112.00p 112.55p 110.10p 112.00p 39043
02/04/2012 109.00p 113.00p 108.90p 112.00p 73647
30/03/2012 109.00p 109.10p 108.00p 109.00p 108144
29/03/2012 109.00p 110.88p 109.00p 109.50p 28182
28/03/2012 111.00p 111.90p 109.15p 110.50p 12147
27/03/2012 113.50p 113.50p 111.00p 112.00p 13005
26/03/2012 113.50p 113.50p 111.10p 112.50p 2243
23/03/2012 113.00p 113.00p 111.35p 113.00p 2671
22/03/2012 111.45p 113.75p 111.10p 113.75p 12497
21/03/2012 111.00p 112.50p 111.00p 112.50p 16058
20/03/2012 114.00p 115.90p 112.50p 113.00p 42577
19/03/2012 112.25p 115.75p 112.25p 113.00p 8964
16/03/2012 115.75p 115.75p 111.00p 111.00p 19669
15/03/2012 116.00p 116.00p 113.00p 115.25p 12784
14/03/2012 116.00p 116.00p 114.00p 116.00p 11505
13/03/2012 114.00p 117.90p 113.43p 116.75p 30642
12/03/2012 118.00p 118.00p 117.00p 118.00p 59608
09/03/2012 117.00p 118.00p 117.00p 118.00p 18479
08/03/2012 115.50p 117.95p 115.50p 117.25p 7319
07/03/2012 116.62p 116.95p 115.00p 115.00p 19179
06/03/2012 120.00p 120.00p 114.87p 114.87p 67220
05/03/2012 122.00p 122.27p 120.37p 121.00p 54938
02/03/2012 120.00p 122.45p 120.00p 121.00p 16810
01/03/2012 122.45p 122.45p 121.25p 121.25p 4052
29/02/2012 122.00p 124.00p 119.68p 121.25p 177197
28/02/2012 120.00p 122.00p 119.88p 120.00p 25896
27/02/2012 120.00p 121.80p 118.96p 121.00p 41677
24/02/2012 118.50p 123.45p 114.01p 121.75p 164713
23/02/2012 121.75p 122.98p 121.44p 121.75p 8079
22/02/2012 122.70p 122.98p 121.49p 121.75p 15468
21/02/2012 121.00p 123.13p 121.00p 121.25p 23825
20/02/2012 123.50p 124.00p 123.00p 123.25p 138383
17/02/2012 124.00p 124.00p 120.25p 120.25p 1210331
16/02/2012 123.00p 124.80p 120.51p 124.00p 73456
15/02/2012 125.00p 126.95p 123.00p 124.00p 95212
14/02/2012 125.00p 126.32p 122.05p 124.50p 1075847
13/02/2012 118.00p 124.04p 116.00p 124.00p 141701
10/02/2012 115.00p 118.00p 113.95p 118.00p 60198
09/02/2012 114.70p 114.70p 114.00p 114.00p 731
08/02/2012 110.00p 112.50p 110.00p 112.50p 38192
07/02/2012 112.00p 113.60p 110.00p 111.00p 11878
06/02/2012 115.13p 115.13p 112.43p 113.50p 9595
03/02/2012 112.00p 113.95p 108.57p 113.00p 59729
02/02/2012 110.00p 112.00p 109.00p 112.00p 19619
01/02/2012 108.50p 111.95p 106.00p 110.00p 63528
31/01/2012 107.93p 107.93p 107.00p 107.00p 11400
30/01/2012 109.00p 110.68p 107.00p 108.12p 52256
27/01/2012 109.00p 111.00p 107.56p 109.00p 26320
26/01/2012 106.00p 110.00p 105.00p 109.50p 54024
25/01/2012 104.00p 109.00p 104.00p 107.50p 25962
24/01/2012 102.75p 106.20p 102.50p 105.25p 28815
23/01/2012 103.00p 105.20p 102.87p 103.00p 11285
20/01/2012 103.00p 106.50p 103.00p 105.25p 83653
19/01/2012 103.50p 106.31p 103.00p 103.00p 235631
18/01/2012 103.00p 106.00p 101.59p 106.00p 42714
17/01/2012 100.50p 102.75p 98.24p 102.75p 75011
16/01/2012 99.75p 99.75p 95.50p 99.00p 76485
13/01/2012 91.00p 97.00p 91.00p 97.00p 27944
12/01/2012 90.00p 92.50p 90.00p 92.50p 36554
11/01/2012 91.50p 92.00p 90.25p 92.00p 17264
10/01/2012 92.00p 93.00p 91.00p 92.00p 19844
09/01/2012 92.00p 95.85p 92.00p 94.00p 7885
06/01/2012 93.00p 94.80p 92.78p 93.62p 17155
05/01/2012 97.00p 98.00p 93.00p 95.00p 45250
04/01/2012 97.25p 97.75p 97.25p 97.75p 3611
03/01/2012 97.25p 98.50p 97.00p 97.00p 9243
30/12/2011 97.00p 98.50p 97.00p 98.50p 0
29/12/2011 97.00p 98.37p 97.00p 98.37p 1192
28/12/2011 99.00p 99.00p 97.25p 98.00p 18329
23/12/2011 98.25p 98.75p 98.25p 98.75p 400
22/12/2011 97.00p 99.50p 97.00p 99.00p 161654
21/12/2011 98.25p 100.44p 97.25p 97.75p 41095
20/12/2011 98.25p 101.00p 98.00p 99.50p 180607
19/12/2011 97.50p 100.00p 97.50p 99.25p 11365
16/12/2011 97.50p 101.00p 97.50p 99.00p 110917
15/12/2011 98.00p 98.99p 98.00p 98.37p 13
14/12/2011 100.00p 100.00p 98.25p 98.25p 12857
13/12/2011 98.20p 98.25p 98.20p 98.25p 109
12/12/2011 99.25p 101.31p 98.00p 99.25p 493286
09/12/2011 100.00p 100.00p 97.75p 97.75p 3237
08/12/2011 99.60p 99.60p 97.25p 97.25p 884
07/12/2011 97.00p 100.00p 97.00p 98.75p 3551
06/12/2011 93.00p 100.00p 93.00p 98.25p 48736
05/12/2011 92.50p 92.75p 90.50p 91.25p 17610
02/12/2011 93.75p 93.75p 91.00p 92.00p 22001
01/12/2011 94.70p 95.64p 93.20p 94.75p 14360
30/11/2011 94.70p 94.70p 93.20p 94.00p 4997
29/11/2011 94.70p 94.70p 94.00p 94.00p 20
28/11/2011 93.00p 94.70p 93.00p 93.00p 3666
25/11/2011 93.50p 95.70p 93.50p 95.00p 1866
24/11/2011 95.00p 95.00p 94.80p 95.00p 17424
23/11/2011 95.00p 95.00p 93.50p 93.50p 10566
22/11/2011 95.00p 95.80p 95.00p 95.00p 11797
21/11/2011 98.17p 98.17p 95.13p 95.13p 4300
18/11/2011 95.00p 95.80p 95.00p 95.50p 10812
17/11/2011 97.06p 97.06p 95.30p 97.00p 5605
16/11/2011 95.30p 98.00p 95.30p 98.00p 2343
15/11/2011 99.00p 99.00p 95.30p 96.38p 15081
14/11/2011 97.30p 98.00p 97.30p 98.00p 6386
11/11/2011 97.00p 99.45p 95.30p 97.50p 244525
10/11/2011 94.66p 96.25p 94.66p 96.25p 9025
09/11/2011 96.00p 97.50p 96.00p 96.75p 1089198
08/11/2011 95.80p 96.25p 95.80p 96.25p 4082
07/11/2011 95.00p 97.00p 95.00p 96.75p 12596
04/11/2011 97.00p 97.00p 95.28p 97.00p 1719
03/11/2011 94.39p 95.93p 94.00p 95.13p 401075
02/11/2011 95.50p 97.21p 93.00p 95.00p 1060453
01/11/2011 97.00p 97.00p 96.00p 97.00p 27116
31/10/2011 98.00p 99.39p 97.00p 98.25p 12792
28/10/2011 99.00p 101.00p 98.00p 98.00p 23320
27/10/2011 100.00p 104.55p 98.00p 99.75p 139695
26/10/2011 100.00p 100.00p 98.30p 98.75p 0
25/10/2011 100.00p 100.00p 98.30p 98.50p 5225
24/10/2011 98.00p 99.50p 98.00p 99.50p 1
21/10/2011 97.30p 99.00p 97.30p 99.00p 3400
20/10/2011 99.60p 99.60p 97.75p 97.75p 419
19/10/2011 96.00p 98.00p 96.00p 98.00p 154
18/10/2011 96.50p 100.00p 96.50p 98.00p 5241
17/10/2011 98.00p 98.50p 96.00p 98.50p 28027

*Close Price adjusted for both dividends and splits