Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
14/10/2011 100.00p 100.50p 97.50p 100.00p 3490
13/10/2011 100.00p 100.00p 98.00p 98.25p 7611
12/10/2011 101.00p 101.00p 99.20p 101.00p 5654
11/10/2011 101.00p 101.00p 101.00p 101.00p 5947
10/10/2011 100.00p 101.00p 100.00p 101.00p 22144
07/10/2011 97.00p 98.75p 97.00p 98.75p 125
06/10/2011 96.80p 97.00p 96.80p 97.00p 7231
05/10/2011 96.00p 96.00p 96.00p 96.00p 6174
04/10/2011 96.00p 97.70p 95.00p 95.13p 8790
03/10/2011 96.30p 98.70p 96.30p 98.50p 10569
30/09/2011 98.80p 98.80p 98.00p 98.00p 5
29/09/2011 98.80p 98.80p 98.00p 98.00p 275
28/09/2011 99.00p 99.00p 97.00p 98.75p 4310
27/09/2011 97.00p 99.00p 96.78p 98.75p 10911
26/09/2011 94.00p 97.00p 94.00p 96.50p 4425
23/09/2011 98.00p 98.29p 94.00p 96.00p 39077
22/09/2011 99.80p 99.80p 98.50p 99.00p 6975
21/09/2011 100.00p 102.00p 100.00p 102.00p 14033
20/09/2011 101.70p 101.70p 100.50p 101.25p 0
19/09/2011 101.70p 101.70p 100.50p 100.50p 200
16/09/2011 101.00p 101.00p 101.00p 101.00p 34656
15/09/2011 101.25p 101.25p 101.25p 101.25p 43
14/09/2011 99.00p 100.00p 98.37p 100.00p 5728
13/09/2011 100.00p 101.00p 98.44p 101.00p 2523
12/09/2011 98.66p 99.50p 98.66p 99.50p 1236
09/09/2011 102.00p 102.00p 100.75p 100.75p 5
08/09/2011 101.00p 101.00p 100.50p 100.50p 20000
07/09/2011 100.30p 101.00p 100.30p 101.00p 71
06/09/2011 98.00p 100.50p 98.00p 100.50p 43080
05/09/2011 98.00p 100.00p 98.00p 100.00p 12628
02/09/2011 100.50p 100.50p 100.50p 100.50p 16
01/09/2011 97.00p 100.00p 97.00p 100.00p 16454
31/08/2011 100.85p 100.85p 99.12p 99.75p 4013
30/08/2011 100.75p 100.75p 96.50p 99.50p 27801
26/08/2011 99.00p 101.93p 97.50p 100.50p 13728
25/08/2011 101.00p 101.00p 100.00p 100.00p 5632
24/08/2011 100.00p 102.00p 99.25p 99.25p 11836
23/08/2011 103.00p 103.00p 101.00p 102.25p 5500
22/08/2011 101.00p 102.95p 101.00p 102.50p 393
19/08/2011 100.25p 103.25p 100.00p 103.25p 1915
18/08/2011 101.00p 102.75p 101.00p 102.75p 4836
17/08/2011 102.25p 102.25p 101.00p 102.00p 1020948
16/08/2011 103.00p 104.75p 102.65p 104.25p 168535
15/08/2011 103.00p 104.75p 103.00p 104.50p 411964
12/08/2011 104.50p 105.00p 103.00p 105.00p 1386521
11/08/2011 103.25p 106.00p 103.00p 104.50p 541014
10/08/2011 101.00p 101.00p 99.00p 101.00p 20172
09/08/2011 98.50p 101.50p 97.00p 100.00p 54429
08/08/2011 97.25p 100.25p 97.25p 98.75p 40820
05/08/2011 100.00p 100.17p 95.25p 98.75p 921653
04/08/2011 105.75p 105.75p 102.00p 102.00p 1552459
03/08/2011 106.00p 106.88p 105.25p 106.88p 9316
02/08/2011 109.75p 110.20p 106.00p 107.75p 7338
01/08/2011 114.00p 116.70p 107.75p 108.75p 175223
29/07/2011 117.00p 117.00p 113.39p 115.00p 66593
28/07/2011 113.25p 115.50p 113.00p 113.00p 4600
27/07/2011 115.00p 116.50p 113.25p 113.25p 3674
26/07/2011 114.00p 116.75p 114.00p 115.88p 2356
25/07/2011 116.00p 116.00p 115.50p 115.50p 490000
22/07/2011 114.37p 116.89p 114.37p 116.00p 5501
21/07/2011 114.43p 114.43p 114.25p 114.25p 454
20/07/2011 116.10p 116.50p 115.50p 115.50p 0
19/07/2011 116.10p 116.50p 116.10p 116.50p 3694
18/07/2011 114.00p 115.13p 113.25p 115.13p 1507
15/07/2011 115.00p 117.00p 112.57p 117.00p 105333
14/07/2011 117.00p 117.00p 110.00p 114.37p 139869
13/07/2011 115.00p 119.00p 115.00p 118.00p 90128
12/07/2011 122.00p 122.00p 115.17p 118.75p 75053
11/07/2011 129.75p 132.50p 119.00p 122.00p 378074
08/07/2011 132.25p 132.62p 132.00p 132.00p 67998
07/07/2011 132.00p 134.00p 131.00p 133.00p 680339
06/07/2011 131.80p 131.80p 131.00p 131.00p 102
05/07/2011 128.00p 130.40p 128.00p 130.00p 2680437
04/07/2011 129.75p 130.00p 128.00p 130.00p 12429
01/07/2011 130.00p 130.00p 128.50p 128.50p 3520
30/06/2011 130.00p 130.00p 129.50p 129.75p 3365
29/06/2011 129.75p 130.00p 127.25p 127.50p 4794
28/06/2011 126.00p 128.00p 125.52p 127.00p 97027
27/06/2011 128.00p 128.38p 125.28p 126.25p 29398
24/06/2011 130.00p 130.00p 128.00p 129.00p 10496
23/06/2011 126.25p 129.11p 126.25p 128.00p 108734
22/06/2011 127.00p 128.65p 126.70p 127.25p 3988
21/06/2011 127.00p 127.00p 123.22p 124.75p 34423
20/06/2011 128.00p 130.00p 126.00p 126.00p 8016
17/06/2011 130.00p 130.00p 125.75p 125.75p 76709
16/06/2011 130.00p 131.46p 128.38p 129.00p 429198
15/06/2011 129.75p 133.00p 129.75p 130.00p 730843
14/06/2011 128.00p 130.00p 128.00p 129.00p 27491
13/06/2011 131.00p 131.01p 127.00p 127.00p 258670
10/06/2011 133.00p 133.00p 130.00p 130.00p 1017144
09/06/2011 130.00p 132.69p 128.50p 130.00p 1020193
08/06/2011 127.00p 129.50p 126.25p 129.50p 1609981
07/06/2011 126.75p 129.02p 126.00p 126.00p 14410
06/06/2011 127.00p 129.47p 126.50p 126.50p 37491
03/06/2011 128.25p 130.73p 127.00p 128.38p 19741
02/06/2011 128.50p 129.92p 128.00p 128.00p 8775
01/06/2011 131.25p 133.00p 128.25p 128.25p 182952
31/05/2011 133.00p 133.00p 130.50p 130.88p 85629
27/05/2011 133.00p 133.18p 129.00p 129.25p 60511
26/05/2011 134.00p 134.00p 130.00p 132.00p 740158
25/05/2011 133.00p 133.00p 132.00p 132.00p 7525
24/05/2011 132.25p 134.00p 132.00p 132.50p 122501
23/05/2011 134.00p 134.00p 130.71p 131.50p 7647
20/05/2011 132.00p 133.92p 132.00p 132.38p 11147
19/05/2011 135.00p 135.00p 132.00p 132.00p 11832
18/05/2011 133.00p 134.24p 132.30p 133.00p 6716
17/05/2011 133.75p 136.00p 132.75p 132.75p 75505
16/05/2011 133.50p 136.59p 133.50p 133.50p 50257
13/05/2011 135.00p 137.00p 135.00p 135.00p 9205
12/05/2011 136.00p 136.30p 134.25p 135.50p 1482
11/05/2011 136.00p 136.80p 134.00p 134.00p 19628
10/05/2011 136.75p 139.46p 136.50p 137.25p 98629
09/05/2011 135.40p 137.19p 135.35p 136.50p 216350
06/05/2011 135.50p 137.00p 135.06p 136.25p 19832
05/05/2011 138.50p 138.50p 135.00p 135.00p 63114
04/05/2011 135.75p 139.00p 135.75p 138.00p 50619
03/05/2011 134.00p 136.00p 134.00p 135.50p 29614
28/04/2011 135.00p 135.77p 131.40p 135.00p 30371
27/04/2011 133.00p 135.00p 131.00p 133.50p 80004
26/04/2011 133.00p 137.00p 133.00p 135.50p 190716
21/04/2011 131.75p 132.00p 131.00p 131.00p 434
20/04/2011 130.75p 132.00p 130.75p 131.00p 29435
19/04/2011 130.00p 131.75p 129.00p 129.00p 38364
18/04/2011 130.75p 130.75p 130.00p 130.00p 31822
15/04/2011 129.25p 131.50p 129.00p 130.00p 28726
14/04/2011 127.50p 132.00p 127.50p 132.00p 9471
13/04/2011 128.25p 131.46p 128.00p 128.25p 74179
12/04/2011 128.25p 129.50p 128.00p 128.00p 45779
11/04/2011 129.00p 132.33p 128.00p 128.00p 13389
08/04/2011 132.75p 132.75p 129.70p 130.50p 12386
07/04/2011 132.00p 133.00p 131.50p 131.50p 2400
06/04/2011 131.25p 133.00p 130.50p 130.50p 53666
05/04/2011 131.08p 132.72p 131.08p 131.12p 6694
04/04/2011 130.00p 131.88p 129.00p 131.88p 16046
01/04/2011 129.00p 132.75p 129.00p 131.00p 56464
31/03/2011 130.00p 132.00p 128.00p 130.00p 386486
30/03/2011 129.00p 132.00p 127.53p 131.25p 46351
29/03/2011 127.00p 128.00p 127.00p 128.00p 35456
28/03/2011 128.00p 128.00p 127.00p 127.50p 60420
25/03/2011 126.75p 127.89p 126.75p 127.50p 8298
24/03/2011 126.00p 127.75p 126.00p 127.13p 62454
23/03/2011 118.00p 125.00p 118.00p 124.00p 816402
22/03/2011 121.25p 121.25p 119.50p 119.50p 181133
21/03/2011 121.75p 121.75p 120.00p 120.00p 484261
18/03/2011 120.00p 120.00p 118.51p 120.00p 231247
17/03/2011 120.75p 121.87p 117.25p 118.75p 704689
16/03/2011 118.25p 120.00p 117.25p 117.25p 301516
15/03/2011 119.00p 120.00p 118.00p 120.00p 25099
14/03/2011 118.25p 121.80p 118.00p 120.00p 239171
11/03/2011 120.00p 120.17p 118.25p 120.00p 95429
10/03/2011 123.00p 125.95p 119.70p 120.00p 102447
09/03/2011 125.00p 125.00p 124.00p 124.00p 159539
08/03/2011 125.00p 125.63p 124.15p 125.63p 1298814
07/03/2011 124.00p 126.85p 124.00p 126.25p 219487

*Close Price adjusted for both dividends and splits