Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/06/2020 221.00p 225.00p 218.08p 225.00p 39645
01/06/2020 224.00p 227.00p 217.00p 217.00p 38941
29/05/2020 230.00p 232.70p 216.00p 217.00p 41248
28/05/2020 211.00p 230.00p 211.00p 220.00p 17322
27/05/2020 224.00p 227.00p 218.03p 220.00p 120129
26/05/2020 220.00p 249.71p 211.00p 223.00p 290836
25/05/2020 214.00p 220.00p 201.00p 220.00p 36587
22/05/2020 214.00p 220.00p 201.00p 220.00p 36587
21/05/2020 220.00p 220.00p 210.00p 218.00p 49095
20/05/2020 222.00p 222.00p 201.00p 220.00p 86017
19/05/2020 205.00p 219.55p 195.50p 211.00p 68763
18/05/2020 189.50p 204.00p 183.20p 204.00p 61629
15/05/2020 189.50p 189.50p 182.77p 188.00p 34561
14/05/2020 189.50p 192.00p 184.00p 186.75p 47225
13/05/2020 194.50p 196.48p 185.00p 185.00p 33989
12/05/2020 190.00p 197.50p 185.00p 187.00p 43888
11/05/2020 192.00p 198.00p 186.00p 192.50p 61199
08/05/2020 194.00p 198.00p 192.00p 192.00p 22329
07/05/2020 194.00p 198.00p 192.00p 192.00p 22329
06/05/2020 192.00p 199.50p 190.00p 191.00p 41258
05/05/2020 209.00p 209.00p 190.00p 195.00p 73194
04/05/2020 209.00p 209.00p 195.50p 201.00p 45989
01/05/2020 203.00p 209.00p 199.00p 201.50p 28084
30/04/2020 206.00p 209.00p 200.00p 206.00p 69015
29/04/2020 207.00p 207.00p 198.00p 198.00p 49504
28/04/2020 205.00p 205.00p 199.00p 201.00p 86356
27/04/2020 207.00p 207.00p 199.00p 205.00p 39117
24/04/2020 206.00p 207.00p 200.00p 204.00p 53055
23/04/2020 207.00p 207.00p 201.00p 206.00p 46528
22/04/2020 209.00p 209.00p 201.00p 205.00p 27286
21/04/2020 211.00p 211.00p 201.00p 205.00p 37123
20/04/2020 230.00p 230.00p 205.00p 208.00p 124100
17/04/2020 236.00p 238.00p 223.81p 225.00p 89504
16/04/2020 225.00p 235.00p 220.00p 235.00p 23762
15/04/2020 231.00p 231.00p 217.00p 221.00p 24199
14/04/2020 230.00p 230.00p 216.00p 230.00p 122092
09/04/2020 218.00p 230.00p 216.61p 220.00p 33493
08/04/2020 220.00p 229.00p 215.00p 225.00p 27722
07/04/2020 210.00p 230.00p 207.00p 225.00p 53983
06/04/2020 205.00p 219.00p 199.00p 199.00p 72794
03/04/2020 217.00p 217.00p 199.00p 199.00p 91879
02/04/2020 226.00p 226.00p 205.00p 215.00p 105817
01/04/2020 217.00p 229.00p 216.00p 222.00p 24598
31/03/2020 225.00p 227.00p 215.00p 217.00p 45623
30/03/2020 211.00p 226.32p 211.00p 225.00p 48403
27/03/2020 229.00p 230.00p 210.00p 210.00p 52401
26/03/2020 216.00p 227.00p 216.00p 224.00p 70497
25/03/2020 211.00p 228.00p 211.00p 219.00p 106235
24/03/2020 224.00p 224.00p 210.00p 210.00p 23180
23/03/2020 230.00p 230.00p 211.00p 225.00p 117078
20/03/2020 220.00p 235.00p 220.00p 232.00p 154556
19/03/2020 186.00p 224.00p 186.00p 219.50p 89767
18/03/2020 187.50p 192.00p 175.17p 192.00p 50102
17/03/2020 180.00p 199.00p 165.00p 196.00p 179221
16/03/2020 220.00p 220.00p 169.36p 184.50p 141142
13/03/2020 224.00p 229.00p 212.40p 222.50p 44828
12/03/2020 220.00p 223.90p 210.00p 218.00p 82171
11/03/2020 220.00p 239.80p 218.00p 218.00p 57953
10/03/2020 228.00p 228.00p 213.96p 224.00p 88422
09/03/2020 219.00p 229.00p 200.00p 227.00p 74891
06/03/2020 235.00p 235.00p 217.90p 223.00p 102084
05/03/2020 242.00p 250.00p 237.00p 240.00p 56012
04/03/2020 259.00p 259.00p 235.00p 240.00p 99259
03/03/2020 249.00p 266.00p 247.00p 259.00p 61147
02/03/2020 245.00p 245.00p 231.49p 245.00p 45089
28/02/2020 235.00p 249.00p 230.67p 245.00p 83018
27/02/2020 246.00p 250.00p 235.00p 248.00p 144831
26/02/2020 257.00p 259.00p 237.55p 255.00p 164932
25/02/2020 261.00p 264.00p 255.00p 260.00p 48591
24/02/2020 270.00p 271.40p 246.00p 255.00p 173568
21/02/2020 270.00p 274.00p 270.00p 272.00p 19324
20/02/2020 282.00p 282.00p 270.00p 277.00p 20621
19/02/2020 276.00p 283.00p 272.00p 272.00p 23740
18/02/2020 284.00p 284.00p 275.00p 275.00p 2417
17/02/2020 275.00p 288.00p 275.00p 280.00p 11910
14/02/2020 285.00p 286.00p 280.00p 282.00p 16554
13/02/2020 280.00p 288.00p 271.00p 285.00p 34985
12/02/2020 275.00p 285.00p 271.00p 285.00p 35610
11/02/2020 280.00p 284.00p 271.13p 275.00p 33821
10/02/2020 285.00p 285.00p 273.00p 277.00p 35149
07/02/2020 284.00p 284.00p 271.00p 280.00p 44790
06/02/2020 287.00p 287.00p 281.00p 284.00p 217212
05/02/2020 297.00p 298.00p 280.00p 286.00p 37653
04/02/2020 285.00p 290.00p 282.00p 290.00p 22959
03/02/2020 281.00p 291.00p 281.00p 290.00p 11565
31/01/2020 294.00p 294.90p 281.00p 284.00p 25273
30/01/2020 288.00p 294.00p 283.80p 286.00p 3176
29/01/2020 287.00p 288.52p 280.00p 285.00p 29407
28/01/2020 287.00p 290.00p 281.00p 285.00p 27592
27/01/2020 292.00p 292.00p 286.00p 289.00p 14524
24/01/2020 291.00p 292.60p 286.00p 286.00p 10820
23/01/2020 285.00p 295.10p 285.00p 290.00p 6559
22/01/2020 294.00p 298.00p 286.00p 291.00p 10286
21/01/2020 281.00p 296.34p 281.00p 286.00p 24989
20/01/2020 299.00p 299.00p 282.00p 286.00p 49550
17/01/2020 285.00p 296.18p 285.00p 288.00p 51348
16/01/2020 289.00p 291.00p 284.00p 291.00p 26887
15/01/2020 289.00p 290.00p 285.00p 286.00p 18376
14/01/2020 285.00p 292.44p 285.00p 286.00p 45383
13/01/2020 285.00p 290.00p 284.00p 288.00p 61674
10/01/2020 280.00p 293.00p 280.00p 285.00p 72779
09/01/2020 289.00p 295.00p 288.00p 290.00p 45883
08/01/2020 300.00p 301.00p 289.00p 290.00p 52036
07/01/2020 298.00p 304.00p 294.00p 300.00p 62346
06/01/2020 297.00p 302.00p 292.80p 302.00p 63262
03/01/2020 293.00p 299.00p 290.00p 296.00p 85901
02/01/2020 292.00p 299.00p 288.20p 299.00p 68136
31/12/2019 290.00p 299.00p 286.45p 290.00p 13212
30/12/2019 279.00p 296.34p 271.80p 293.00p 32152
27/12/2019 291.00p 291.00p 272.00p 280.00p 43686
24/12/2019 280.00p 291.00p 280.00p 291.00p 8563
23/12/2019 286.00p 293.00p 281.00p 288.00p 58785
20/12/2019 285.00p 291.86p 281.00p 291.00p 34112
19/12/2019 285.00p 290.16p 282.00p 289.00p 49401
18/12/2019 285.00p 285.00p 265.00p 280.00p 76702
17/12/2019 281.00p 286.04p 276.00p 284.00p 41501
16/12/2019 286.00p 286.65p 271.00p 275.00p 32205
13/12/2019 277.00p 286.98p 274.50p 284.00p 104876
12/12/2019 276.00p 276.00p 265.00p 272.00p 21515
11/12/2019 263.00p 275.00p 263.00p 275.00p 25776
10/12/2019 263.00p 269.00p 253.20p 261.00p 70960
09/12/2019 265.00p 268.90p 260.00p 260.00p 29564
06/12/2019 276.00p 276.00p 260.00p 268.00p 34009
05/12/2019 279.00p 279.00p 266.00p 270.00p 46573
04/12/2019 278.00p 282.00p 266.61p 274.00p 49224
03/12/2019 284.00p 285.00p 272.94p 277.00p 50981
02/12/2019 277.00p 291.14p 271.00p 283.00p 193574
29/11/2019 271.00p 273.15p 266.00p 270.00p 23373
28/11/2019 270.00p 273.00p 265.00p 273.00p 34095
27/11/2019 270.00p 271.00p 263.00p 271.00p 17592
26/11/2019 272.00p 273.00p 263.00p 267.00p 27912
25/11/2019 267.00p 272.00p 264.00p 270.00p 101605
22/11/2019 260.00p 274.00p 260.00p 266.00p 48635
21/11/2019 264.00p 265.00p 259.00p 262.00p 35371
20/11/2019 257.00p 269.00p 257.00p 260.00p 28828
19/11/2019 258.00p 260.00p 255.00p 258.00p 24228
18/11/2019 258.00p 262.00p 256.00p 256.00p 38879
15/11/2019 260.00p 263.00p 256.90p 261.00p 40899
14/11/2019 255.00p 261.00p 255.00p 257.00p 100085
13/11/2019 260.00p 261.00p 255.00p 259.00p 61004
12/11/2019 268.00p 268.00p 253.00p 264.00p 73310
11/11/2019 256.00p 265.97p 252.00p 260.00p 24616
08/11/2019 256.00p 260.00p 250.00p 257.00p 34550
07/11/2019 258.00p 260.39p 251.00p 254.00p 47336
06/11/2019 266.00p 268.00p 257.00p 262.00p 74521
05/11/2019 260.00p 265.00p 260.00p 261.00p 27390
04/11/2019 256.00p 265.91p 256.00p 259.00p 100457
01/11/2019 260.00p 265.00p 254.00p 264.00p 91703
31/10/2019 250.00p 251.00p 247.00p 250.00p 41090
30/10/2019 253.00p 253.00p 245.00p 246.00p 46055
29/10/2019 258.00p 259.58p 245.00p 253.00p 179413
28/10/2019 262.00p 265.00p 255.00p 260.00p 59167
25/10/2019 260.00p 264.07p 258.00p 262.00p 48575
24/10/2019 260.00p 268.44p 256.66p 257.00p 77069
23/10/2019 258.00p 264.00p 255.00p 262.00p 26797
22/10/2019 257.00p 260.00p 255.00p 257.00p 11521
21/10/2019 256.00p 260.00p 252.67p 259.00p 50926
18/10/2019 252.00p 257.00p 247.50p 257.00p 40675
17/10/2019 248.00p 252.00p 245.60p 251.00p 26571
16/10/2019 249.00p 250.00p 243.00p 247.50p 35357
15/10/2019 250.00p 255.00p 245.27p 250.00p 61469
14/10/2019 240.00p 254.00p 237.28p 250.00p 81391
11/10/2019 234.00p 240.00p 234.00p 237.00p 15963
10/10/2019 233.00p 239.66p 232.88p 239.00p 33230
09/10/2019 234.00p 239.00p 232.00p 238.00p 37410
08/10/2019 240.00p 240.00p 234.00p 236.00p 12695
07/10/2019 233.00p 240.00p 233.00p 238.00p 11145
04/10/2019 236.00p 239.00p 230.00p 232.00p 21874
03/10/2019 234.00p 235.00p 232.00p 235.00p 22756
02/10/2019 239.00p 242.00p 233.00p 235.00p 64372
01/10/2019 240.00p 243.00p 234.00p 240.00p 17758
30/09/2019 241.00p 243.00p 240.00p 240.00p 11422
27/09/2019 241.00p 244.00p 238.00p 240.00p 32806
26/09/2019 234.00p 242.00p 233.00p 233.00p 20764
25/09/2019 243.00p 244.92p 233.00p 238.00p 22851
24/09/2019 244.00p 249.00p 242.00p 242.00p 26439
23/09/2019 245.00p 250.00p 241.00p 245.00p 41559
20/09/2019 239.00p 250.00p 237.00p 245.00p 37276
19/09/2019 241.00p 241.00p 237.00p 240.00p 19793
18/09/2019 238.00p 242.00p 232.00p 242.00p 40314
17/09/2019 237.00p 238.86p 233.44p 236.00p 82151
16/09/2019 235.00p 239.00p 233.10p 236.00p 58654
13/09/2019 233.00p 240.00p 231.91p 235.00p 104057
12/09/2019 230.00p 238.52p 226.00p 232.00p 114014
11/09/2019 234.00p 236.00p 230.00p 230.00p 16286
10/09/2019 238.00p 238.26p 231.00p 232.00p 28279
09/09/2019 239.00p 240.00p 235.00p 236.00p 27046
06/09/2019 238.00p 238.00p 230.00p 238.00p 41968
05/09/2019 235.00p 239.00p 232.00p 238.00p 17076
04/09/2019 234.00p 237.00p 233.00p 233.00p 45975
03/09/2019 235.00p 237.00p 234.00p 235.00p 14640
02/09/2019 232.00p 237.82p 230.00p 236.00p 109808
30/08/2019 232.00p 236.60p 232.00p 235.00p 14347
29/08/2019 230.00p 238.00p 230.00p 237.00p 38056
28/08/2019 232.00p 234.50p 230.00p 231.00p 31270
27/08/2019 226.00p 235.00p 226.00p 231.00p 47810
23/08/2019 231.00p 233.00p 229.00p 232.00p 155541
22/08/2019 229.00p 235.00p 227.05p 231.00p 45351
21/08/2019 225.00p 234.00p 225.00p 231.00p 42573
20/08/2019 221.00p 230.00p 221.00p 230.00p 17518

*Close Price adjusted for both dividends and splits