Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/12/2010 117.00p 119.85p 117.00p 118.75p 23533
30/11/2010 119.50p 119.95p 116.50p 116.50p 36857
29/11/2010 117.00p 119.75p 116.75p 118.50p 208203
26/11/2010 115.00p 116.00p 114.27p 116.00p 62600
25/11/2010 114.50p 115.82p 114.00p 115.00p 35320
24/11/2010 114.00p 115.73p 114.00p 114.25p 9516
23/11/2010 112.50p 114.25p 112.28p 114.25p 117
22/11/2010 114.00p 115.34p 112.00p 112.50p 971537
19/11/2010 114.00p 115.75p 114.00p 114.00p 6608
18/11/2010 113.00p 114.00p 112.25p 113.25p 47994
17/11/2010 114.00p 115.79p 111.00p 112.00p 29063
16/11/2010 115.00p 118.93p 112.50p 112.50p 28641
15/11/2010 115.25p 116.50p 115.25p 116.50p 0
12/11/2010 116.00p 117.00p 115.00p 115.25p 5999
11/11/2010 121.00p 121.00p 115.00p 117.00p 66934
10/11/2010 122.00p 124.70p 120.00p 120.00p 38297
09/11/2010 122.00p 123.50p 122.00p 123.50p 3206
08/11/2010 124.50p 124.50p 123.00p 123.75p 17652
05/11/2010 124.00p 126.50p 124.00p 125.50p 315
04/11/2010 124.00p 125.00p 123.25p 124.00p 44447
03/11/2010 125.00p 127.00p 123.00p 126.25p 22000
02/11/2010 124.50p 126.00p 124.50p 126.00p 2421
01/11/2010 125.00p 127.00p 123.41p 125.75p 7521
29/10/2010 127.00p 127.00p 125.00p 127.00p 3872
28/10/2010 125.00p 126.58p 125.00p 126.00p 1289
27/10/2010 125.00p 127.00p 123.53p 126.00p 28506
26/10/2010 127.00p 127.00p 125.02p 127.00p 817
25/10/2010 125.00p 125.22p 125.00p 125.00p 1837
22/10/2010 125.00p 126.00p 125.00p 126.00p 1900
21/10/2010 125.00p 127.00p 124.58p 125.00p 162765
20/10/2010 123.00p 125.00p 122.00p 125.00p 14677
19/10/2010 124.50p 124.50p 123.00p 123.75p 139976
18/10/2010 123.00p 125.00p 123.00p 123.75p 117090
15/10/2010 125.00p 125.93p 123.00p 123.50p 380986
14/10/2010 125.00p 125.00p 123.00p 125.00p 12253
13/10/2010 123.00p 125.02p 123.00p 125.00p 76578
12/10/2010 121.75p 123.78p 118.00p 121.00p 430122
11/10/2010 121.75p 122.00p 121.50p 121.50p 5164
08/10/2010 121.75p 121.75p 121.50p 121.50p 5303
07/10/2010 124.50p 124.90p 122.77p 124.50p 6469
06/10/2010 123.00p 123.20p 122.00p 123.00p 11152
05/10/2010 125.00p 125.50p 122.39p 125.50p 8767
04/10/2010 121.25p 125.34p 121.00p 121.50p 38051
01/10/2010 119.00p 119.30p 117.42p 118.50p 16734
30/09/2010 119.00p 119.00p 116.62p 117.75p 20552
29/09/2010 118.75p 119.00p 118.73p 119.00p 3266
28/09/2010 115.75p 118.71p 115.50p 115.75p 8857
27/09/2010 117.75p 118.68p 116.71p 117.50p 9143
24/09/2010 118.00p 119.00p 114.20p 117.75p 8466
23/09/2010 115.25p 115.50p 115.00p 115.50p 17569
22/09/2010 115.00p 115.00p 113.00p 113.00p 77919
21/09/2010 115.00p 115.79p 115.00p 115.00p 84042
20/09/2010 116.00p 117.12p 114.00p 114.00p 58178
17/09/2010 118.25p 118.25p 111.50p 111.50p 392749
16/09/2010 119.75p 122.00p 119.38p 119.75p 260741
15/09/2010 121.00p 121.20p 120.00p 120.00p 76018
14/09/2010 119.00p 122.50p 119.00p 119.25p 23315
13/09/2010 118.50p 118.99p 117.56p 118.50p 131897
10/09/2010 115.00p 118.50p 115.00p 117.25p 66926
09/09/2010 113.75p 115.00p 113.50p 115.00p 55296
08/09/2010 114.25p 114.50p 113.38p 114.50p 573136
07/09/2010 110.75p 112.75p 110.00p 112.75p 3168778
06/09/2010 110.50p 111.49p 110.00p 110.50p 15093
03/09/2010 110.00p 112.00p 108.50p 108.50p 7387
02/09/2010 114.50p 114.75p 110.00p 110.00p 7111
01/09/2010 110.50p 113.50p 110.50p 110.50p 5661
31/08/2010 111.00p 112.75p 110.00p 110.50p 13197
27/08/2010 110.50p 113.22p 110.00p 110.50p 3531
26/08/2010 113.25p 113.25p 109.37p 112.00p 11859
25/08/2010 114.00p 114.53p 112.00p 113.25p 200065
24/08/2010 113.75p 114.00p 110.53p 114.00p 11363
23/08/2010 113.25p 115.24p 112.41p 113.75p 29015
20/08/2010 113.00p 113.00p 111.00p 111.00p 14262
19/08/2010 113.00p 113.00p 111.25p 111.25p 59803
18/08/2010 112.00p 114.51p 110.03p 111.50p 35710
17/08/2010 112.25p 113.00p 111.49p 113.00p 33339
16/08/2010 115.00p 116.14p 111.00p 115.50p 42762
13/08/2010 117.00p 117.00p 115.00p 116.00p 7036
12/08/2010 118.00p 118.00p 118.00p 118.00p 0
11/08/2010 117.00p 118.00p 117.00p 118.00p 285
10/08/2010 118.00p 118.00p 117.00p 117.50p 6295
09/08/2010 121.00p 121.00p 118.75p 119.00p 4000
06/08/2010 126.50p 126.50p 123.75p 123.75p 0
05/08/2010 126.50p 127.00p 122.83p 126.50p 9959
04/08/2010 125.00p 125.00p 122.50p 124.75p 3952
03/08/2010 122.75p 125.25p 122.50p 125.25p 4000
02/08/2010 123.75p 126.50p 123.25p 126.50p 38758
30/07/2010 118.75p 124.00p 116.73p 124.00p 144225
29/07/2010 113.00p 118.00p 113.00p 115.75p 22400
28/07/2010 114.00p 114.10p 114.00p 114.00p 2533
27/07/2010 114.00p 114.00p 114.00p 114.00p 4663
26/07/2010 115.50p 115.75p 115.00p 115.00p 301
23/07/2010 116.00p 116.00p 114.72p 115.50p 17962
22/07/2010 114.75p 114.75p 112.95p 114.00p 6872
21/07/2010 115.00p 115.97p 115.00p 115.00p 5413
20/07/2010 115.00p 115.25p 114.00p 114.50p 66416
19/07/2010 113.50p 113.50p 113.25p 113.25p 3125
16/07/2010 113.00p 113.50p 113.00p 113.50p 4000
15/07/2010 116.00p 116.65p 115.40p 116.00p 12717
14/07/2010 116.00p 116.00p 114.26p 116.00p 13047
13/07/2010 113.75p 116.00p 113.75p 116.00p 2345
12/07/2010 113.75p 113.75p 113.75p 113.75p 5107
09/07/2010 115.00p 115.00p 115.00p 115.00p 11872
08/07/2010 114.50p 116.00p 114.00p 114.00p 83448
07/07/2010 115.00p 116.00p 115.00p 115.50p 5157
06/07/2010 115.50p 116.00p 115.06p 115.50p 17217
05/07/2010 115.50p 116.25p 114.21p 115.75p 9976
02/07/2010 115.00p 115.50p 115.00p 115.50p 21212
01/07/2010 114.00p 115.50p 113.50p 115.00p 116636
30/06/2010 112.50p 115.00p 112.50p 113.25p 46821
29/06/2010 111.50p 112.00p 110.50p 110.50p 40759
28/06/2010 110.00p 112.50p 110.00p 112.50p 11763
25/06/2010 112.00p 112.48p 111.25p 111.25p 484
24/06/2010 112.00p 113.29p 110.29p 112.00p 15538
23/06/2010 111.00p 111.25p 110.50p 110.50p 8000
22/06/2010 110.00p 111.25p 110.00p 111.00p 26598
21/06/2010 111.00p 112.75p 110.00p 110.00p 72320
18/06/2010 117.00p 117.00p 112.00p 112.00p 285214
17/06/2010 113.75p 117.00p 113.50p 113.50p 19959
16/06/2010 113.50p 116.00p 113.50p 116.00p 5467
15/06/2010 115.00p 115.75p 112.50p 115.75p 164627
14/06/2010 113.50p 115.50p 113.50p 115.50p 7813
11/06/2010 116.50p 116.50p 113.52p 114.75p 2905
10/06/2010 115.50p 116.50p 115.11p 116.50p 200825
09/06/2010 112.75p 115.50p 112.00p 115.50p 174058
08/06/2010 112.00p 113.92p 111.73p 112.00p 14339
07/06/2010 114.00p 114.00p 109.75p 109.75p 0
04/06/2010 108.00p 114.00p 107.21p 114.00p 18428
03/06/2010 108.00p 110.38p 108.00p 108.00p 7686
02/06/2010 106.75p 110.96p 106.75p 107.50p 5340
01/06/2010 107.00p 107.00p 106.75p 106.75p 3962
28/05/2010 109.00p 109.00p 106.74p 107.00p 67070
27/05/2010 110.00p 110.00p 109.50p 109.50p 30000
26/05/2010 111.00p 112.00p 110.00p 110.00p 20961
25/05/2010 108.00p 110.54p 108.00p 110.00p 40123
24/05/2010 109.00p 110.00p 108.70p 109.00p 27892
21/05/2010 107.00p 109.00p 105.25p 107.00p 34012
20/05/2010 107.50p 107.50p 106.50p 106.50p 120322
19/05/2010 108.50p 109.50p 108.50p 109.50p 85650
18/05/2010 110.00p 118.00p 108.00p 112.00p 2012805
17/05/2010 108.00p 108.00p 107.06p 108.00p 1693
14/05/2010 108.00p 108.00p 106.84p 107.00p 18848
13/05/2010 107.75p 108.99p 105.37p 108.25p 83866
12/05/2010 103.00p 108.00p 103.00p 108.00p 800901
11/05/2010 106.00p 107.50p 101.26p 107.50p 485129
10/05/2010 108.00p 112.00p 104.22p 109.00p 866612
07/05/2010 111.00p 112.00p 107.27p 108.50p 26218
06/05/2010 112.75p 113.50p 109.00p 112.50p 386089
05/05/2010 110.00p 112.58p 109.25p 110.00p 18252
04/05/2010 111.50p 112.00p 110.10p 111.50p 78557
30/04/2010 111.50p 111.50p 110.00p 111.50p 75773
29/04/2010 111.50p 111.50p 111.50p 111.50p 0
28/04/2010 111.00p 112.58p 110.00p 111.50p 42967
27/04/2010 110.00p 112.76p 110.00p 111.00p 17599
26/04/2010 110.00p 115.00p 110.00p 112.00p 947971
23/04/2010 110.00p 112.75p 110.00p 110.00p 25785
22/04/2010 110.00p 112.48p 110.00p 110.00p 33552
21/04/2010 110.50p 112.48p 110.50p 112.25p 15152
20/04/2010 114.75p 115.00p 108.25p 113.00p 141950
19/04/2010 115.00p 115.00p 111.00p 112.00p 138869
16/04/2010 115.00p 116.50p 112.00p 115.00p 33632
15/04/2010 116.25p 116.25p 112.00p 112.00p 56307
14/04/2010 115.00p 118.20p 113.00p 116.25p 321884
13/04/2010 112.00p 118.75p 112.00p 114.75p 30722
12/04/2010 115.50p 118.63p 112.00p 112.00p 34386
09/04/2010 115.50p 118.41p 115.50p 117.50p 2385
08/04/2010 116.00p 118.00p 115.00p 115.50p 23872
07/04/2010 119.00p 119.00p 116.00p 116.00p 1569
06/04/2010 117.00p 118.75p 115.00p 118.00p 399054
01/04/2010 113.00p 116.99p 112.00p 115.00p 43643
31/03/2010 113.00p 117.12p 113.00p 114.00p 241172
30/03/2010 117.00p 118.97p 115.00p 115.00p 436919
29/03/2010 117.00p 117.00p 113.50p 113.50p 55488
26/03/2010 117.00p 117.00p 114.00p 116.25p 189076
25/03/2010 118.00p 119.00p 116.37p 119.00p 172265
24/03/2010 118.00p 118.00p 116.25p 116.75p 109481
23/03/2010 118.00p 118.98p 117.65p 118.00p 14328
22/03/2010 117.58p 117.68p 117.00p 117.00p 6353
19/03/2010 120.00p 120.00p 116.00p 116.25p 30999
18/03/2010 121.00p 123.00p 118.00p 118.00p 72306
17/03/2010 122.00p 122.12p 120.25p 121.00p 16082
16/03/2010 122.50p 122.50p 122.00p 122.00p 79
15/03/2010 122.50p 122.68p 122.50p 122.50p 2432
12/03/2010 122.50p 124.57p 122.50p 122.50p 4425
11/03/2010 122.50p 122.50p 122.50p 122.50p 24415
10/03/2010 122.50p 122.50p 122.50p 122.50p 322
09/03/2010 123.00p 123.00p 122.62p 123.00p 544
08/03/2010 124.00p 124.00p 123.25p 123.25p 3000
05/03/2010 125.00p 125.00p 122.50p 122.50p 6364
04/03/2010 122.50p 123.81p 122.50p 122.50p 19353
03/03/2010 122.50p 122.50p 122.50p 122.50p 258
02/03/2010 125.00p 125.00p 122.93p 125.00p 12843
01/03/2010 131.50p 131.50p 124.00p 125.25p 34137
26/02/2010 128.00p 128.00p 125.50p 125.50p 21691
25/02/2010 126.50p 129.20p 125.00p 125.25p 19027
24/02/2010 130.00p 130.97p 125.00p 126.50p 4938
23/02/2010 125.00p 129.20p 125.00p 129.00p 8194
22/02/2010 130.00p 130.00p 126.50p 128.00p 22840
19/02/2010 125.00p 129.50p 125.00p 128.00p 18207
18/02/2010 125.00p 129.52p 125.00p 125.00p 10256

*Close Price adjusted for both dividends and splits