Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/04/2017 171.75p 171.75p 169.25p 169.25p 10757
13/04/2017 171.75p 172.00p 170.00p 171.00p 39523
12/04/2017 171.00p 171.00p 169.41p 170.00p 26059
11/04/2017 171.00p 172.00p 170.81p 171.00p 8932
10/04/2017 172.50p 174.03p 171.00p 171.25p 7983
07/04/2017 172.50p 172.50p 171.39p 171.75p 79348
06/04/2017 171.25p 172.73p 171.25p 172.50p 22281
05/04/2017 172.00p 173.45p 172.00p 172.00p 10542
04/04/2017 175.00p 175.00p 172.00p 172.00p 30309
03/04/2017 175.00p 176.50p 172.00p 175.00p 42898
31/03/2017 178.00p 179.00p 173.13p 179.00p 29442
30/03/2017 171.75p 177.75p 170.43p 177.75p 46528
29/03/2017 172.47p 172.70p 172.00p 172.00p 5288
28/03/2017 171.00p 171.55p 170.85p 171.50p 18797
27/03/2017 172.75p 172.75p 171.03p 171.50p 18515
24/03/2017 173.62p 173.62p 171.50p 171.50p 5193
23/03/2017 175.00p 175.00p 171.64p 174.00p 3945
22/03/2017 175.00p 175.00p 173.28p 175.00p 54892
21/03/2017 173.79p 174.00p 173.62p 173.75p 44343
20/03/2017 175.00p 175.00p 173.62p 174.00p 20976
17/03/2017 175.00p 175.00p 171.47p 174.50p 3565
16/03/2017 170.00p 175.00p 170.00p 172.50p 8617
15/03/2017 172.00p 172.00p 170.60p 172.00p 25229
14/03/2017 172.00p 174.75p 170.00p 170.00p 32384
13/03/2017 174.00p 174.00p 170.50p 170.50p 13232
10/03/2017 173.75p 173.75p 170.00p 173.25p 39100
09/03/2017 170.84p 172.81p 170.00p 171.88p 12587
08/03/2017 173.75p 173.75p 170.84p 173.25p 3459
07/03/2017 173.75p 173.75p 168.29p 173.75p 11059
06/03/2017 169.00p 172.66p 167.00p 170.88p 47403
03/03/2017 169.25p 172.00p 167.17p 169.75p 682501
02/03/2017 173.00p 174.00p 171.14p 172.50p 14806
01/03/2017 169.25p 172.00p 169.00p 172.00p 104119
28/02/2017 169.75p 170.45p 167.67p 170.00p 34233
27/02/2017 170.00p 172.00p 168.00p 170.12p 9579
24/02/2017 170.50p 170.50p 167.53p 168.50p 198767
23/02/2017 171.25p 171.77p 170.70p 170.75p 11961
22/02/2017 173.00p 173.00p 170.00p 171.25p 8345
21/02/2017 172.25p 173.00p 171.00p 172.75p 12030
20/02/2017 172.00p 172.62p 170.00p 172.00p 19595
17/02/2017 170.00p 173.00p 170.00p 172.25p 30770
16/02/2017 169.50p 170.67p 169.43p 170.00p 93385
15/02/2017 171.00p 172.00p 169.00p 171.25p 33605
14/02/2017 171.00p 171.00p 170.00p 170.00p 27792
13/02/2017 172.00p 172.49p 169.39p 170.75p 122627
10/02/2017 169.00p 175.00p 167.36p 172.00p 33798
09/02/2017 168.68p 170.62p 168.68p 170.62p 4457
08/02/2017 167.00p 171.03p 167.00p 169.50p 41323
07/02/2017 170.00p 170.33p 167.00p 167.00p 35647
06/02/2017 170.00p 172.03p 169.00p 170.50p 54688
03/02/2017 170.00p 171.83p 168.99p 170.00p 1154
02/02/2017 170.00p 171.58p 168.20p 169.00p 4822
01/02/2017 170.25p 170.25p 168.43p 170.25p 6735
31/01/2017 173.00p 173.00p 168.00p 169.25p 13766
30/01/2017 168.00p 173.00p 168.00p 171.50p 41516
27/01/2017 167.48p 169.90p 167.32p 169.00p 19299
26/01/2017 165.00p 169.00p 165.00p 169.00p 15655
25/01/2017 165.00p 169.00p 164.80p 169.00p 58092
24/01/2017 167.00p 167.00p 163.25p 165.00p 18980
23/01/2017 164.75p 166.43p 162.00p 165.75p 21533
20/01/2017 165.75p 165.75p 162.00p 163.13p 4177
19/01/2017 165.00p 166.00p 162.00p 163.00p 31827
18/01/2017 161.00p 167.50p 161.00p 164.00p 91201
17/01/2017 162.50p 166.17p 158.75p 165.00p 77996
16/01/2017 167.00p 167.00p 162.50p 162.50p 23466
13/01/2017 164.00p 168.19p 162.88p 165.25p 85625
12/01/2017 174.00p 174.00p 166.00p 166.00p 22669
11/01/2017 171.50p 172.38p 169.75p 171.50p 16475
10/01/2017 173.25p 173.25p 169.00p 171.12p 161194
09/01/2017 172.50p 173.31p 169.00p 170.50p 61361
06/01/2017 170.00p 172.03p 169.00p 171.50p 64757
05/01/2017 172.00p 175.00p 168.60p 169.25p 29784
04/01/2017 169.25p 170.64p 168.00p 169.25p 19648
03/01/2017 172.00p 173.00p 169.28p 170.00p 33409
30/12/2016 171.50p 171.50p 168.58p 169.75p 13130
29/12/2016 168.25p 168.78p 168.25p 168.25p 2007
28/12/2016 170.00p 170.00p 168.25p 168.50p 11421
23/12/2016 168.25p 169.12p 166.27p 168.25p 114779
22/12/2016 167.00p 170.00p 166.56p 167.00p 87480
21/12/2016 170.00p 170.00p 167.25p 167.75p 11061
20/12/2016 164.00p 170.00p 164.00p 170.00p 58667
19/12/2016 165.00p 165.25p 164.00p 164.50p 48234
16/12/2016 165.00p 168.00p 165.00p 165.25p 38382
15/12/2016 167.00p 167.20p 163.75p 165.75p 74473
14/12/2016 163.50p 167.00p 163.50p 167.00p 28354
13/12/2016 162.00p 164.00p 162.00p 164.00p 21128
12/12/2016 164.75p 165.00p 162.00p 164.75p 26605
09/12/2016 158.00p 165.00p 158.00p 164.75p 30176
08/12/2016 161.00p 161.00p 158.78p 160.75p 28077
07/12/2016 161.00p 161.00p 158.50p 160.00p 83086
06/12/2016 162.00p 162.00p 159.10p 159.75p 9123
05/12/2016 165.00p 165.15p 160.25p 160.75p 67937
02/12/2016 164.75p 164.75p 161.00p 162.75p 16285
01/12/2016 162.00p 163.75p 160.25p 163.75p 33068
30/11/2016 161.75p 161.80p 158.44p 161.75p 16156
29/11/2016 159.75p 160.00p 158.08p 159.75p 11283
28/11/2016 162.00p 162.00p 157.78p 158.88p 49180
25/11/2016 157.25p 161.41p 157.25p 159.50p 11018
24/11/2016 157.00p 162.00p 157.00p 157.25p 16314
23/11/2016 160.00p 164.00p 158.25p 158.50p 33674
22/11/2016 161.00p 161.00p 157.25p 157.25p 8501
21/11/2016 161.00p 164.00p 158.75p 159.25p 18192
18/11/2016 159.00p 162.00p 157.16p 160.50p 25162
17/11/2016 156.75p 159.00p 156.49p 156.50p 22529
16/11/2016 155.00p 158.30p 154.14p 156.00p 26855
15/11/2016 154.00p 155.50p 153.00p 153.00p 10437
14/11/2016 154.00p 154.00p 152.00p 152.00p 4545
11/11/2016 155.00p 155.00p 152.00p 152.75p 13996
10/11/2016 154.50p 155.75p 152.76p 153.50p 70164
09/11/2016 150.00p 154.60p 148.60p 152.25p 26779
08/11/2016 154.75p 155.00p 150.50p 150.50p 39400
07/11/2016 154.75p 154.75p 150.25p 150.25p 24429
04/11/2016 150.25p 152.59p 148.25p 148.75p 37453
03/11/2016 153.50p 154.18p 151.60p 152.00p 36537
02/11/2016 150.25p 153.00p 149.23p 150.25p 22314
01/11/2016 148.25p 150.88p 148.25p 148.50p 40042
31/10/2016 148.25p 152.00p 148.25p 151.50p 4040238
28/10/2016 148.25p 150.94p 148.00p 149.00p 44777
27/10/2016 150.50p 154.00p 149.50p 149.75p 43939
26/10/2016 150.25p 152.00p 148.00p 148.50p 38570
25/10/2016 151.00p 152.25p 148.75p 151.00p 48707
24/10/2016 152.00p 153.60p 150.30p 151.00p 46658
21/10/2016 149.00p 151.25p 148.75p 150.00p 34067
20/10/2016 150.00p 152.94p 148.75p 149.00p 26211
19/10/2016 148.25p 150.45p 148.25p 149.25p 20358
18/10/2016 152.00p 153.00p 148.00p 148.25p 18336
17/10/2016 151.00p 153.81p 150.00p 152.75p 22215
14/10/2016 148.25p 150.50p 148.25p 149.13p 14935
13/10/2016 151.00p 151.25p 149.50p 150.00p 97211
12/10/2016 150.50p 153.88p 150.50p 151.50p 16730
11/10/2016 153.50p 155.00p 150.50p 150.75p 229575
10/10/2016 153.75p 154.25p 152.00p 152.75p 12094
07/10/2016 153.00p 154.00p 152.00p 153.50p 82074
06/10/2016 153.00p 154.94p 152.00p 153.00p 50432
05/10/2016 156.75p 156.75p 152.00p 152.00p 72750
04/10/2016 158.00p 159.00p 152.25p 152.25p 87717
03/10/2016 157.00p 159.00p 155.00p 155.00p 32559
30/09/2016 154.00p 156.70p 154.00p 154.00p 5005
29/09/2016 156.00p 156.25p 155.62p 156.25p 733
28/09/2016 159.00p 159.00p 155.00p 158.75p 11860
27/09/2016 157.00p 157.00p 150.00p 155.25p 73919
26/09/2016 156.00p 157.62p 155.79p 157.62p 46547
23/09/2016 155.25p 157.40p 155.00p 155.00p 16677
22/09/2016 156.50p 156.50p 155.15p 155.75p 16136
21/09/2016 157.00p 157.00p 155.00p 155.00p 27184
20/09/2016 155.00p 156.75p 154.30p 155.00p 21477
19/09/2016 159.50p 159.50p 155.00p 155.00p 12112
16/09/2016 159.50p 159.80p 156.00p 156.00p 36155
15/09/2016 159.00p 160.20p 159.00p 159.00p 5728
14/09/2016 159.25p 160.20p 159.00p 159.00p 19026
13/09/2016 159.00p 159.60p 159.00p 159.00p 5315
12/09/2016 163.25p 164.18p 157.25p 159.00p 69129
09/09/2016 165.00p 166.18p 163.00p 163.25p 22449
08/09/2016 163.50p 168.07p 163.50p 163.50p 9672
07/09/2016 163.00p 169.00p 163.00p 165.25p 61954
06/09/2016 164.75p 167.00p 163.00p 163.00p 17975
05/09/2016 163.00p 169.00p 162.48p 164.00p 12785
02/09/2016 162.25p 167.00p 160.25p 160.25p 48441
01/09/2016 167.00p 167.00p 162.00p 163.00p 36451
31/08/2016 162.00p 165.00p 162.00p 162.00p 32270
30/08/2016 169.50p 169.50p 162.00p 162.00p 24727
26/08/2016 169.50p 169.80p 169.50p 169.50p 10775
25/08/2016 173.00p 174.20p 170.00p 170.00p 80659
24/08/2016 178.00p 178.75p 172.75p 176.00p 48376
23/08/2016 171.50p 176.99p 171.25p 171.50p 25578
22/08/2016 173.00p 176.00p 171.81p 173.00p 12819
19/08/2016 173.50p 176.00p 173.50p 173.50p 13188
18/08/2016 173.00p 176.46p 173.00p 175.50p 6258
17/08/2016 174.81p 176.38p 173.61p 175.13p 16835
16/08/2016 174.75p 177.34p 174.60p 174.75p 350619
15/08/2016 175.00p 177.00p 173.78p 174.75p 8629
12/08/2016 177.50p 179.53p 176.00p 176.87p 39305
11/08/2016 176.75p 179.10p 173.50p 178.50p 33388
10/08/2016 173.00p 176.50p 171.62p 176.50p 173662
09/08/2016 169.75p 172.93p 169.75p 169.75p 1101356
08/08/2016 172.00p 172.00p 169.80p 170.50p 15389
05/08/2016 172.00p 172.00p 169.20p 171.50p 14195
04/08/2016 170.00p 171.00p 168.00p 168.75p 30071
03/08/2016 167.25p 170.75p 167.00p 168.25p 1937
02/08/2016 170.25p 170.25p 168.40p 168.50p 31552
01/08/2016 172.00p 172.00p 169.75p 171.50p 10178
29/07/2016 167.00p 170.31p 166.50p 166.50p 10865
28/07/2016 167.00p 170.83p 167.00p 167.50p 25097
27/07/2016 170.00p 170.32p 167.25p 167.25p 25285
26/07/2016 172.00p 172.00p 165.25p 166.00p 31972
25/07/2016 166.00p 172.48p 165.90p 171.25p 111911
22/07/2016 165.75p 167.53p 165.75p 165.75p 10669
21/07/2016 165.75p 167.50p 165.75p 167.50p 178888
20/07/2016 166.00p 168.00p 164.65p 165.00p 47095
19/07/2016 165.00p 165.42p 164.60p 165.00p 9598
18/07/2016 165.25p 165.81p 163.90p 164.25p 24735
15/07/2016 164.75p 164.75p 164.43p 164.75p 406375
14/07/2016 163.00p 166.00p 163.00p 164.75p 326227
13/07/2016 162.00p 164.25p 160.80p 163.00p 260980
12/07/2016 156.00p 160.49p 156.00p 157.00p 11996
11/07/2016 156.25p 157.69p 156.25p 156.25p 4103
08/07/2016 159.25p 161.29p 158.83p 160.00p 12876
07/07/2016 160.00p 160.00p 159.75p 160.00p 6697
06/07/2016 160.00p 160.00p 157.62p 157.62p 12312
05/07/2016 159.75p 159.84p 155.75p 157.75p 10145

*Close Price adjusted for both dividends and splits