Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/12/2012 116.50p 119.25p 114.80p 119.25p 90897
10/12/2012 117.00p 118.00p 114.40p 116.00p 43825
07/12/2012 116.10p 118.00p 115.64p 117.00p 12949
06/12/2012 118.00p 118.75p 115.00p 118.75p 89036
05/12/2012 118.50p 118.50p 115.16p 115.50p 52207
04/12/2012 116.00p 119.00p 115.00p 116.75p 14336
03/12/2012 118.50p 119.83p 115.00p 119.00p 41757
30/11/2012 119.00p 121.50p 118.38p 121.00p 19209
29/11/2012 119.00p 120.00p 116.34p 120.00p 57894
28/11/2012 119.00p 119.00p 118.00p 118.25p 34951
27/11/2012 119.50p 119.50p 118.30p 119.00p 5894
26/11/2012 119.50p 119.50p 117.00p 118.75p 34895
23/11/2012 120.00p 120.00p 117.00p 119.00p 40032
22/11/2012 120.00p 120.00p 120.00p 120.00p 24293
21/11/2012 119.00p 121.00p 119.00p 121.00p 11378
20/11/2012 119.00p 120.50p 119.00p 120.50p 12579
19/11/2012 119.00p 120.50p 118.00p 120.50p 18220
16/11/2012 119.50p 119.75p 119.50p 119.75p 2936
15/11/2012 120.00p 120.47p 117.00p 120.00p 80453
14/11/2012 118.00p 119.06p 117.00p 118.38p 37459
13/11/2012 120.00p 120.67p 116.75p 116.75p 60447
12/11/2012 123.50p 123.50p 120.00p 120.25p 80182
09/11/2012 124.00p 124.00p 121.69p 123.75p 7553
08/11/2012 121.75p 123.00p 120.00p 123.00p 52534
07/11/2012 123.00p 124.90p 122.00p 123.00p 235444
06/11/2012 128.00p 128.00p 123.00p 125.00p 102728
05/11/2012 125.00p 129.00p 125.00p 127.50p 75192
02/11/2012 126.00p 128.16p 125.01p 126.75p 36387
01/11/2012 127.00p 128.88p 125.00p 126.75p 85534
31/10/2012 128.00p 128.88p 125.50p 127.25p 49615
30/10/2012 130.00p 132.00p 128.35p 129.75p 148937
29/10/2012 130.00p 133.00p 128.55p 131.50p 36858
26/10/2012 131.00p 132.50p 129.28p 132.50p 60578
25/10/2012 134.00p 134.25p 121.00p 131.75p 197020
24/10/2012 137.50p 140.00p 137.29p 138.50p 55162
23/10/2012 141.50p 141.89p 138.00p 138.75p 86043
22/10/2012 141.40p 141.50p 140.00p 140.75p 63487
19/10/2012 142.00p 142.00p 139.25p 140.00p 3310
18/10/2012 140.50p 142.00p 139.16p 140.00p 17710
17/10/2012 140.00p 140.20p 137.21p 139.75p 33347
16/10/2012 138.00p 139.00p 137.21p 138.75p 21646
15/10/2012 136.00p 137.75p 134.50p 137.75p 6997
12/10/2012 133.00p 136.00p 133.00p 135.75p 31520
11/10/2012 132.00p 135.00p 129.47p 131.25p 48337
10/10/2012 132.50p 135.00p 132.50p 135.00p 5333
09/10/2012 132.50p 134.22p 132.50p 133.50p 1045
08/10/2012 132.50p 134.85p 132.50p 133.50p 6473
05/10/2012 133.75p 136.90p 132.50p 133.50p 360332
04/10/2012 132.50p 135.75p 132.40p 134.50p 18516
03/10/2012 132.40p 136.00p 132.40p 136.00p 27535
02/10/2012 133.25p 135.50p 133.00p 133.75p 192259
01/10/2012 135.90p 135.90p 132.40p 132.62p 70862
28/09/2012 134.00p 134.90p 132.25p 133.75p 77817
27/09/2012 136.00p 136.76p 133.76p 134.00p 108806
26/09/2012 135.00p 136.27p 132.25p 132.25p 7750
25/09/2012 134.00p 136.25p 132.63p 135.50p 99547
24/09/2012 137.00p 137.00p 133.25p 133.62p 17046
21/09/2012 135.00p 138.00p 135.00p 138.00p 360949
20/09/2012 135.50p 135.50p 133.00p 133.00p 2644
19/09/2012 136.00p 137.90p 133.00p 133.00p 49720
18/09/2012 133.25p 135.00p 131.00p 135.00p 136744
17/09/2012 134.00p 135.00p 133.24p 133.50p 19153
14/09/2012 135.00p 135.00p 133.00p 134.88p 24885
13/09/2012 135.00p 135.00p 134.50p 134.50p 4858
12/09/2012 136.00p 136.00p 133.22p 133.25p 8528
11/09/2012 135.20p 135.20p 133.18p 134.50p 3740
10/09/2012 135.00p 135.25p 133.00p 133.00p 17337
07/09/2012 135.00p 135.00p 130.10p 135.00p 31434
06/09/2012 133.00p 133.90p 130.25p 130.25p 21455
05/09/2012 134.00p 134.00p 132.00p 132.00p 3561
04/09/2012 130.00p 134.00p 126.25p 130.25p 63483
03/09/2012 134.00p 134.53p 125.00p 125.00p 826242
31/08/2012 136.00p 136.00p 134.00p 134.00p 7846
30/08/2012 137.25p 139.67p 136.25p 136.25p 31870
29/08/2012 142.25p 142.25p 138.13p 139.37p 40443
28/08/2012 147.00p 147.00p 145.00p 145.50p 1349543
24/08/2012 145.00p 148.00p 144.25p 146.00p 75390
23/08/2012 144.00p 146.77p 144.00p 145.25p 23079
22/08/2012 146.00p 146.50p 144.00p 146.50p 71867
21/08/2012 142.00p 146.00p 139.25p 144.25p 652823
20/08/2012 142.50p 142.90p 139.75p 140.75p 183987
17/08/2012 139.25p 143.00p 139.25p 141.50p 605964
16/08/2012 143.00p 143.00p 139.00p 140.00p 126018
15/08/2012 143.00p 143.68p 140.00p 143.00p 193067
14/08/2012 138.00p 144.00p 136.35p 144.00p 30798
13/08/2012 136.25p 138.00p 133.00p 137.00p 186361
10/08/2012 135.75p 136.50p 133.70p 135.00p 8905
09/08/2012 134.00p 136.00p 132.94p 135.00p 19463
08/08/2012 132.75p 135.25p 131.00p 134.12p 31184
07/08/2012 133.00p 134.08p 130.00p 130.00p 14929
06/08/2012 130.40p 135.00p 130.00p 135.00p 230100
03/08/2012 129.00p 134.00p 129.00p 132.50p 46002
02/08/2012 133.00p 133.46p 129.00p 129.00p 32856
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

*Close Price adjusted for both dividends and splits