Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/02/2010 125.00p 130.00p 124.91p 127.50p 13337
16/02/2010 130.75p 130.75p 125.00p 125.00p 7966
15/02/2010 129.00p 131.56p 125.50p 127.50p 50598
12/02/2010 125.25p 131.22p 125.25p 129.00p 8902
11/02/2010 125.00p 125.13p 124.00p 124.00p 10642
10/02/2010 125.00p 129.45p 125.00p 127.25p 6555
09/02/2010 129.50p 129.50p 125.00p 125.00p 2739
08/02/2010 127.50p 127.50p 125.00p 125.00p 7060
05/02/2010 128.00p 132.00p 125.75p 125.75p 9252
04/02/2010 135.00p 135.00p 128.00p 128.00p 30680
03/02/2010 134.75p 135.00p 128.00p 133.00p 2656
02/02/2010 128.25p 131.00p 128.25p 131.00p 395065
01/02/2010 130.25p 134.95p 130.25p 131.75p 7180
29/01/2010 130.00p 134.69p 130.00p 134.25p 19627
28/01/2010 130.00p 130.00p 130.00p 130.00p 3920
27/01/2010 125.25p 130.00p 125.25p 128.00p 297268
26/01/2010 127.50p 127.63p 127.00p 127.00p 45129
25/01/2010 131.00p 132.45p 131.00p 131.00p 69887
22/01/2010 132.50p 132.50p 130.25p 130.25p 2421
21/01/2010 131.00p 132.00p 125.07p 130.00p 57643
20/01/2010 128.00p 129.50p 127.00p 129.50p 4124
19/01/2010 130.00p 131.00p 130.00p 131.00p 1000
18/01/2010 128.00p 129.75p 128.00p 129.00p 4436
15/01/2010 129.00p 129.00p 128.00p 129.00p 495734
14/01/2010 130.00p 131.96p 128.00p 130.00p 8418
13/01/2010 131.50p 131.50p 129.40p 130.00p 3947
12/01/2010 130.00p 130.94p 127.20p 129.25p 170242
11/01/2010 127.00p 128.50p 127.00p 128.50p 911
08/01/2010 126.50p 130.15p 126.50p 126.50p 11429
07/01/2010 124.50p 126.50p 123.00p 126.50p 112928
06/01/2010 125.50p 127.00p 125.50p 127.00p 2215
05/01/2010 123.00p 124.00p 123.00p 124.00p 2474
04/01/2010 126.50p 126.50p 122.00p 125.50p 3000
31/12/2009 123.00p 130.00p 123.00p 126.50p 153497
30/12/2009 128.75p 128.75p 128.50p 128.50p 0
29/12/2009 125.00p 129.75p 125.00p 128.75p 190104
24/12/2009 129.50p 129.50p 129.50p 129.50p 0
23/12/2009 127.00p 129.50p 127.00p 129.50p 1000
22/12/2009 125.00p 130.00p 125.00p 130.00p 20199
21/12/2009 125.00p 131.13p 125.00p 128.00p 20560
18/12/2009 127.00p 127.00p 125.00p 125.00p 18453
17/12/2009 125.00p 131.13p 125.00p 125.00p 20664
16/12/2009 128.00p 128.00p 126.00p 126.00p 2148
15/12/2009 125.00p 125.51p 125.00p 125.00p 2741
14/12/2009 128.00p 128.00p 128.00p 128.00p 2000
11/12/2009 127.50p 131.00p 126.76p 131.00p 4250
10/12/2009 127.00p 127.50p 127.00p 127.50p 0
09/12/2009 125.00p 127.00p 125.00p 127.00p 1202
08/12/2009 127.00p 132.26p 125.00p 132.00p 75880
07/12/2009 125.75p 132.50p 125.75p 132.00p 26103
04/12/2009 125.00p 130.00p 125.00p 127.00p 27691
03/12/2009 126.75p 130.00p 126.25p 126.25p 14718
02/12/2009 130.00p 130.00p 125.00p 126.75p 4463
01/12/2009 130.00p 132.00p 125.00p 128.50p 19609
30/11/2009 125.00p 132.00p 125.00p 126.75p 7762
27/11/2009 122.00p 130.00p 122.00p 130.00p 23152
26/11/2009 127.50p 127.50p 127.00p 127.00p 0
25/11/2009 125.00p 129.00p 125.00p 127.50p 5983
24/11/2009 128.75p 128.75p 125.00p 126.75p 38141
23/11/2009 122.00p 129.00p 122.00p 125.00p 12272
20/11/2009 123.75p 129.00p 123.00p 126.25p 6043
19/11/2009 127.50p 127.50p 123.75p 125.00p 210703
18/11/2009 125.00p 129.50p 124.00p 126.25p 27233
17/11/2009 121.75p 125.00p 121.75p 125.00p 50216
16/11/2009 122.00p 124.00p 122.00p 122.50p 110419
13/11/2009 122.00p 129.93p 122.00p 124.50p 156428
12/11/2009 124.50p 126.25p 123.01p 126.25p 2000
11/11/2009 124.00p 124.50p 122.00p 124.50p 33937
10/11/2009 126.00p 126.00p 126.00p 126.00p 250241
09/11/2009 126.00p 127.00p 126.00p 127.00p 10328
06/11/2009 126.00p 128.00p 126.00p 128.00p 6000
05/11/2009 127.00p 132.00p 127.00p 132.00p 15344
04/11/2009 125.00p 129.50p 125.00p 129.50p 27008
03/11/2009 122.00p 122.50p 120.00p 122.50p 27769
02/11/2009 125.00p 125.00p 125.00p 125.00p 93749
30/10/2009 127.50p 127.50p 125.00p 125.00p 413351
29/10/2009 128.00p 128.00p 128.00p 128.00p 193011
28/10/2009 131.00p 131.00p 127.25p 129.00p 122709
27/10/2009 130.00p 130.00p 130.00p 130.00p 40029
26/10/2009 129.75p 132.00p 129.75p 131.00p 17671
23/10/2009 130.00p 131.50p 130.00p 131.50p 19491
22/10/2009 130.00p 130.00p 130.00p 130.00p 17694
21/10/2009 133.00p 135.00p 129.00p 135.00p 50944
20/10/2009 130.00p 133.00p 129.00p 131.50p 8731
19/10/2009 130.00p 130.00p 129.00p 129.00p 61249
16/10/2009 134.75p 134.75p 130.00p 130.00p 3208
15/10/2009 135.00p 135.00p 131.00p 131.00p 6018
14/10/2009 133.00p 133.00p 133.00p 133.00p 45292
13/10/2009 137.00p 138.50p 132.75p 132.75p 52400
12/10/2009 132.00p 138.00p 132.00p 135.00p 115210
09/10/2009 126.00p 128.00p 126.00p 128.00p 792
08/10/2009 127.00p 131.00p 127.00p 129.50p 17564
07/10/2009 123.00p 125.75p 123.00p 125.00p 37424
06/10/2009 120.50p 125.00p 120.50p 123.00p 175070
05/10/2009 123.75p 124.50p 123.75p 124.50p 2000
02/10/2009 122.00p 123.75p 122.00p 123.75p 52502
01/10/2009 125.00p 125.00p 123.50p 123.50p 1598
30/09/2009 124.00p 124.00p 122.50p 123.75p 140375
29/09/2009 122.00p 122.00p 122.00p 122.00p 460168
28/09/2009 122.00p 122.00p 120.00p 120.00p 4225
25/09/2009 118.00p 122.00p 118.00p 122.00p 30804
24/09/2009 123.00p 123.00p 120.50p 120.50p 260000
23/09/2009 119.25p 123.00p 119.25p 123.00p 19367
22/09/2009 118.00p 123.00p 118.00p 121.25p 6221
21/09/2009 122.25p 122.25p 120.00p 120.50p 6289

*Close Price adjusted for both dividends and splits