Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/11/2018 200.00p 200.00p 190.50p 190.50p 16973
31/10/2018 195.00p 195.00p 190.00p 192.00p 102800
30/10/2018 198.00p 201.35p 192.00p 192.00p 72288
29/10/2018 195.00p 199.50p 189.56p 191.00p 80916
26/10/2018 195.50p 198.08p 192.63p 195.00p 63616
25/10/2018 195.00p 198.00p 192.50p 195.00p 21268
24/10/2018 199.50p 204.00p 192.32p 200.00p 91229
23/10/2018 205.00p 205.00p 186.86p 192.00p 101348
22/10/2018 208.00p 208.00p 199.00p 200.00p 28369
19/10/2018 202.00p 203.00p 195.00p 197.50p 31979
18/10/2018 200.00p 209.00p 200.00p 201.00p 15815
17/10/2018 197.00p 209.00p 196.91p 204.50p 25480
16/10/2018 204.00p 209.00p 195.50p 195.50p 61375
15/10/2018 200.00p 209.00p 200.00p 202.00p 156053
12/10/2018 200.00p 208.00p 196.75p 198.00p 58316
11/10/2018 190.00p 199.50p 182.32p 196.00p 184325
10/10/2018 215.00p 215.00p 200.00p 200.00p 105381
09/10/2018 215.00p 219.00p 215.00p 219.00p 28324
08/10/2018 224.00p 224.00p 211.00p 211.00p 26420
05/10/2018 224.00p 224.00p 218.00p 222.00p 12487
04/10/2018 223.00p 224.00p 219.50p 220.00p 17509
03/10/2018 220.00p 224.00p 220.00p 223.00p 22711
02/10/2018 220.00p 224.00p 218.03p 220.00p 33510
01/10/2018 224.00p 224.00p 219.00p 220.00p 25155
28/09/2018 220.00p 224.00p 219.10p 222.00p 47720
27/09/2018 211.00p 224.00p 211.00p 218.50p 20495
26/09/2018 225.00p 225.00p 216.29p 220.00p 13101
25/09/2018 215.00p 222.00p 215.00p 215.00p 43655
24/09/2018 210.00p 225.00p 210.00p 218.00p 77609
21/09/2018 211.00p 217.10p 210.00p 210.00p 54446
20/09/2018 216.00p 223.00p 210.00p 210.00p 15755
19/09/2018 226.00p 226.00p 216.00p 219.50p 4323
18/09/2018 220.00p 224.00p 218.00p 218.00p 10702
17/09/2018 215.00p 224.00p 215.00p 217.00p 21239
14/09/2018 217.00p 225.00p 214.00p 221.00p 28124
13/09/2018 224.00p 228.00p 214.00p 217.00p 32410
12/09/2018 220.00p 229.00p 220.00p 223.00p 38320
11/09/2018 216.00p 227.00p 216.00p 220.00p 33076
10/09/2018 223.00p 229.00p 208.82p 215.00p 59789
07/09/2018 220.00p 223.00p 220.00p 223.00p 12829
06/09/2018 222.00p 226.00p 220.00p 220.00p 39668
05/09/2018 222.00p 225.00p 221.00p 222.00p 58545
04/09/2018 229.00p 229.00p 220.00p 220.00p 44058
03/09/2018 227.00p 230.00p 225.00p 225.00p 30580
31/08/2018 227.00p 229.00p 226.00p 226.00p 12404
30/08/2018 227.00p 230.00p 226.00p 228.00p 35501
29/08/2018 230.00p 230.00p 227.55p 228.50p 30811
28/08/2018 230.00p 230.00p 226.00p 230.00p 27590
24/08/2018 232.00p 232.00p 225.00p 227.50p 48938
23/08/2018 233.00p 233.00p 225.00p 225.00p 25906
22/08/2018 232.00p 232.00p 225.00p 225.00p 10547
21/08/2018 236.00p 236.00p 225.00p 225.00p 20092
20/08/2018 226.00p 233.00p 226.00p 230.00p 29414
17/08/2018 235.00p 235.00p 225.00p 225.00p 25647
16/08/2018 225.00p 231.00p 225.00p 225.00p 16258
15/08/2018 232.00p 233.00p 225.00p 226.00p 34094
14/08/2018 232.00p 232.00p 228.00p 232.00p 36317
13/08/2018 228.00p 240.00p 228.00p 231.00p 128103
10/08/2018 228.00p 238.00p 228.00p 234.50p 10564
09/08/2018 234.00p 240.00p 226.20p 238.50p 31760
08/08/2018 230.00p 232.97p 226.00p 226.00p 30040
07/08/2018 221.00p 235.00p 220.00p 223.00p 49496
06/08/2018 228.00p 231.96p 224.75p 230.00p 13337
03/08/2018 224.00p 231.00p 221.00p 228.00p 103607
02/08/2018 225.00p 225.00p 216.00p 224.00p 37044
01/08/2018 219.00p 224.00p 201.48p 220.00p 172049
31/07/2018 220.00p 229.00p 210.49p 212.00p 136475
30/07/2018 220.00p 232.00p 220.00p 220.00p 58175
27/07/2018 230.00p 240.00p 222.00p 224.00p 57027
26/07/2018 231.00p 239.00p 223.00p 230.00p 61435
25/07/2018 232.00p 239.10p 230.00p 235.00p 57564
24/07/2018 225.00p 239.00p 225.00p 238.00p 50918
23/07/2018 240.00p 240.00p 228.00p 233.00p 53495
20/07/2018 243.00p 243.00p 232.00p 240.00p 29080
19/07/2018 243.00p 243.00p 232.45p 241.00p 51349
18/07/2018 240.00p 243.00p 230.00p 230.00p 54038
17/07/2018 235.00p 242.00p 235.00p 242.00p 149479
16/07/2018 243.00p 243.00p 236.77p 240.00p 79262
13/07/2018 243.00p 243.00p 235.00p 235.00p 57077
12/07/2018 236.00p 242.00p 236.00p 237.00p 33875
11/07/2018 245.00p 248.00p 235.90p 237.00p 47595
10/07/2018 241.00p 245.00p 239.00p 242.00p 66350
09/07/2018 242.00p 250.00p 236.00p 241.00p 206211
06/07/2018 247.00p 248.00p 237.00p 238.00p 72301
05/07/2018 240.00p 242.00p 231.00p 241.00p 68867
04/07/2018 240.00p 242.00p 231.00p 237.00p 29563
03/07/2018 240.00p 242.00p 230.00p 230.00p 40655
02/07/2018 240.00p 240.00p 227.00p 240.00p 79719
29/06/2018 242.00p 242.00p 231.00p 236.00p 55062
28/06/2018 235.00p 240.00p 233.00p 240.00p 45615
27/06/2018 232.00p 235.00p 228.05p 234.00p 25360
26/06/2018 217.00p 235.00p 216.00p 235.00p 79059
25/06/2018 230.00p 234.00p 209.92p 217.00p 105346
22/06/2018 236.00p 241.00p 228.00p 228.00p 71585
21/06/2018 244.00p 248.00p 230.00p 235.00p 106371
20/06/2018 237.00p 247.00p 237.00p 241.00p 78105
19/06/2018 247.00p 247.00p 231.00p 237.00p 114119
18/06/2018 244.00p 248.00p 243.00p 247.00p 64200
15/06/2018 254.00p 256.00p 242.00p 242.00p 88240
14/06/2018 256.00p 256.00p 250.00p 253.00p 93371
13/06/2018 255.00p 256.00p 251.11p 254.00p 78903
12/06/2018 253.00p 255.00p 246.00p 251.00p 137307
11/06/2018 245.00p 257.00p 243.50p 254.00p 208101
08/06/2018 242.00p 247.00p 237.88p 245.00p 73876
07/06/2018 242.00p 242.00p 238.00p 242.00p 54403
06/06/2018 240.00p 243.00p 238.00p 243.00p 81621
05/06/2018 240.00p 245.00p 239.00p 240.00p 97338
04/06/2018 244.00p 245.29p 239.00p 240.00p 84431
01/06/2018 238.00p 248.00p 234.82p 244.00p 108067
31/05/2018 235.00p 238.00p 231.10p 234.00p 129332
30/05/2018 235.00p 235.00p 228.00p 233.00p 103734
29/05/2018 232.00p 238.00p 232.00p 234.00p 123990
25/05/2018 236.00p 240.00p 231.82p 238.00p 87566
24/05/2018 230.00p 237.00p 227.50p 230.00p 74787
23/05/2018 225.00p 230.00p 222.50p 230.00p 137129
22/05/2018 210.00p 225.00p 210.00p 224.00p 275331
21/05/2018 195.00p 210.00p 195.00p 207.00p 175567
18/05/2018 192.00p 199.00p 192.00p 194.50p 70971
17/05/2018 190.00p 193.00p 188.60p 192.25p 92728
16/05/2018 187.00p 190.00p 186.75p 190.00p 17886
15/05/2018 190.00p 190.00p 186.73p 189.75p 25552
14/05/2018 180.00p 192.45p 179.90p 190.50p 262198
11/05/2018 178.50p 180.60p 177.00p 179.75p 21223
10/05/2018 179.90p 179.90p 177.00p 178.50p 51721
09/05/2018 181.50p 182.00p 177.00p 180.00p 81113
08/05/2018 185.00p 185.00p 178.00p 179.50p 200304
04/05/2018 177.50p 180.00p 177.45p 177.50p 38543
03/05/2018 177.50p 178.00p 176.80p 177.00p 20519
02/05/2018 175.50p 177.00p 175.00p 176.00p 16393
01/05/2018 179.50p 179.50p 176.50p 176.50p 136495
30/04/2018 178.00p 180.00p 177.00p 177.00p 35911
27/04/2018 175.50p 180.00p 175.00p 178.50p 27239
26/04/2018 176.50p 180.00p 173.33p 180.00p 18259
25/04/2018 176.50p 180.00p 172.00p 174.50p 33353
24/04/2018 178.00p 180.50p 175.00p 177.75p 11168
23/04/2018 179.00p 181.25p 178.00p 178.00p 25442
20/04/2018 180.00p 181.00p 179.00p 181.00p 45863
19/04/2018 181.00p 181.00p 178.50p 181.00p 10404
18/04/2018 180.00p 181.25p 179.00p 181.25p 30196
17/04/2018 182.50p 183.00p 180.00p 180.00p 15180
16/04/2018 181.00p 183.15p 180.88p 181.00p 50942
13/04/2018 184.00p 184.00p 181.00p 181.00p 14785
12/04/2018 183.00p 185.00p 182.00p 184.00p 87584
11/04/2018 181.50p 183.00p 180.00p 183.00p 23113
10/04/2018 180.50p 182.00p 180.50p 181.75p 9576
09/04/2018 179.50p 184.00p 179.00p 183.00p 114772
06/04/2018 184.00p 184.00p 179.00p 183.50p 23302
05/04/2018 173.00p 184.00p 173.00p 184.00p 56265
04/04/2018 176.00p 176.01p 171.00p 171.00p 26291
03/04/2018 176.00p 176.00p 171.50p 176.00p 28282
29/03/2018 180.00p 181.50p 171.00p 176.50p 132643
28/03/2018 178.00p 183.00p 178.00p 183.00p 23603
27/03/2018 180.00p 183.00p 178.66p 181.75p 20650
26/03/2018 181.50p 184.50p 178.80p 181.00p 53095
23/03/2018 180.00p 184.00p 178.00p 178.00p 28481
22/03/2018 182.00p 182.20p 178.00p 181.50p 58588
21/03/2018 181.50p 184.00p 181.00p 183.00p 23056
20/03/2018 180.00p 184.50p 178.00p 178.00p 272883
19/03/2018 165.00p 173.50p 165.00p 168.00p 263716
16/03/2018 165.00p 172.50p 165.00p 165.00p 57974
15/03/2018 170.50p 170.50p 169.10p 170.00p 1024
14/03/2018 167.00p 172.70p 167.00p 167.00p 8461
13/03/2018 163.00p 173.00p 163.00p 167.00p 35569
12/03/2018 168.50p 171.48p 168.50p 168.50p 10543
09/03/2018 166.00p 172.00p 166.00p 172.00p 11184
08/03/2018 172.00p 172.00p 168.50p 168.50p 19976
07/03/2018 172.00p 172.00p 172.00p 172.00p 48
06/03/2018 172.00p 172.00p 170.40p 172.00p 2086
05/03/2018 171.00p 172.00p 168.00p 172.00p 20270
02/03/2018 166.50p 170.00p 166.50p 167.50p 7427
01/03/2018 167.50p 169.25p 167.00p 169.25p 23348
28/02/2018 168.00p 169.00p 167.00p 167.00p 28102
27/02/2018 164.50p 169.00p 163.76p 168.50p 20241
26/02/2018 166.50p 167.00p 160.00p 163.50p 51325
23/02/2018 164.00p 164.34p 161.00p 162.25p 135289
22/02/2018 165.04p 166.48p 164.19p 164.25p 14405
21/02/2018 168.00p 168.27p 165.00p 166.25p 26551
20/02/2018 168.00p 170.00p 167.74p 168.00p 26046
19/02/2018 168.00p 170.45p 166.44p 167.50p 22928
16/02/2018 173.50p 174.00p 170.00p 170.00p 7935
15/02/2018 170.00p 171.80p 170.00p 170.00p 9646
14/02/2018 170.50p 176.62p 170.00p 171.25p 20230
13/02/2018 170.00p 178.00p 170.00p 174.00p 5251
12/02/2018 171.00p 178.00p 170.00p 171.50p 27410
09/02/2018 163.00p 174.00p 163.00p 174.00p 51975
08/02/2018 171.33p 172.30p 168.75p 168.75p 14424
07/02/2018 163.50p 170.00p 160.09p 169.50p 54376
06/02/2018 165.00p 167.02p 150.00p 162.00p 120931
05/02/2018 175.00p 176.60p 165.45p 170.00p 84943
02/02/2018 180.00p 182.00p 172.00p 175.00p 79522
01/02/2018 189.50p 189.50p 180.00p 180.00p 38588
31/01/2018 185.00p 185.00p 183.69p 185.00p 12269
30/01/2018 185.00p 186.50p 182.00p 182.50p 24104
29/01/2018 183.00p 188.00p 183.00p 187.50p 9984
26/01/2018 186.00p 188.00p 183.00p 183.00p 19601
25/01/2018 184.10p 185.50p 184.10p 185.50p 4789
24/01/2018 185.00p 188.00p 184.80p 187.00p 5609
23/01/2018 186.50p 188.40p 185.10p 186.50p 17391
22/01/2018 190.00p 190.00p 186.00p 189.00p 15364
19/01/2018 191.50p 191.50p 186.00p 188.00p 19882

*Close Price adjusted for both dividends and splits