Bloomsbury Publishing (BMY) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
18/01/2018 186.00p 189.00p 186.00p 186.00p 36377
17/01/2018 188.50p 189.50p 183.00p 188.50p 65642
16/01/2018 186.00p 188.50p 186.00p 188.00p 7397
15/01/2018 190.00p 190.00p 186.00p 188.00p 22200
12/01/2018 191.50p 191.50p 186.50p 186.50p 33931
11/01/2018 190.00p 190.00p 188.00p 189.00p 19180
10/01/2018 190.00p 190.00p 188.10p 190.00p 51376
09/01/2018 192.00p 192.00p 189.00p 190.00p 54918
08/01/2018 190.00p 191.00p 189.00p 189.50p 94079
05/01/2018 189.50p 190.00p 188.98p 189.50p 64308
04/01/2018 189.00p 192.00p 188.53p 190.00p 172398
03/01/2018 189.00p 189.00p 187.60p 189.00p 62424
02/01/2018 189.00p 189.00p 186.00p 187.50p 47102
29/12/2017 189.00p 189.00p 189.00p 189.00p 666
28/12/2017 186.00p 189.00p 186.00p 188.75p 23003
27/12/2017 185.50p 188.79p 185.50p 185.50p 2705
22/12/2017 189.25p 189.25p 185.51p 186.00p 8911
21/12/2017 190.00p 190.00p 186.50p 189.00p 17594
20/12/2017 186.00p 189.00p 186.00p 188.75p 29082
19/12/2017 183.58p 187.50p 183.58p 187.50p 5321
18/12/2017 186.25p 187.37p 183.63p 187.37p 32857
15/12/2017 183.50p 187.24p 183.50p 183.50p 11250
14/12/2017 188.25p 189.00p 184.96p 189.00p 126205
13/12/2017 186.00p 189.75p 185.15p 188.75p 22998
12/12/2017 189.75p 189.75p 186.00p 186.00p 29224
11/12/2017 189.00p 189.80p 185.61p 187.63p 164949
08/12/2017 188.75p 188.75p 184.50p 186.00p 9336
07/12/2017 186.00p 188.75p 184.66p 188.75p 48863
06/12/2017 185.25p 186.00p 183.00p 184.50p 13722
05/12/2017 188.00p 189.00p 185.20p 187.75p 17177
04/12/2017 187.00p 188.19p 184.28p 187.50p 58765
01/12/2017 185.25p 188.00p 185.00p 188.00p 36037
30/11/2017 184.00p 187.75p 183.75p 187.75p 56163
29/11/2017 183.25p 186.00p 181.00p 183.50p 8260
28/11/2017 181.50p 184.00p 181.50p 183.75p 20646
27/11/2017 182.00p 184.00p 181.25p 181.25p 24877
24/11/2017 182.25p 183.12p 181.75p 181.75p 5183
23/11/2017 185.00p 185.00p 182.25p 182.50p 10661
22/11/2017 185.50p 186.00p 184.25p 185.00p 1000947
21/11/2017 185.25p 186.00p 183.68p 185.50p 111133
20/11/2017 181.25p 185.00p 181.25p 184.00p 65729
17/11/2017 182.00p 185.00p 179.20p 182.50p 351402
16/11/2017 178.50p 181.52p 179.00p 179.00p 748
15/11/2017 178.50p 181.00p 178.40p 181.00p 22767
14/11/2017 181.25p 182.00p 177.60p 180.00p 52691
13/11/2017 182.00p 184.70p 182.00p 183.00p 26051
10/11/2017 183.25p 184.60p 182.00p 183.25p 71335
09/11/2017 181.50p 185.00p 180.00p 182.25p 140917
08/11/2017 180.50p 185.00p 180.03p 182.12p 114093
07/11/2017 179.00p 180.50p 178.04p 180.00p 240656
06/11/2017 173.00p 182.00p 172.25p 180.00p 149556
03/11/2017 173.75p 174.50p 172.00p 174.25p 41050
02/11/2017 172.00p 174.00p 169.44p 174.00p 57389
01/11/2017 164.50p 173.14p 163.00p 171.25p 514127
31/10/2017 163.50p 165.00p 162.58p 164.00p 1088235
30/10/2017 164.75p 164.75p 162.25p 162.25p 228394
27/10/2017 164.00p 165.00p 162.00p 163.25p 179528
26/10/2017 163.00p 165.50p 163.00p 163.75p 163034
25/10/2017 163.00p 167.00p 163.00p 163.50p 107560
24/10/2017 169.00p 172.00p 159.75p 163.00p 305955
23/10/2017 159.75p 163.00p 159.75p 161.50p 74445
20/10/2017 158.75p 161.43p 158.50p 160.63p 113581
19/10/2017 158.00p 161.00p 158.00p 159.75p 77681
18/10/2017 160.00p 162.13p 158.00p 159.25p 487195
17/10/2017 158.50p 159.06p 158.10p 158.62p 15364
16/10/2017 158.50p 159.14p 158.08p 159.00p 152981
13/10/2017 160.00p 160.00p 158.50p 158.50p 40037
12/10/2017 159.25p 159.25p 159.25p 159.25p 185
11/10/2017 158.50p 158.50p 158.50p 158.50p 2
10/10/2017 158.75p 161.00p 158.25p 158.75p 23462
09/10/2017 162.25p 162.25p 159.00p 160.00p 1239
06/10/2017 160.00p 160.00p 158.75p 158.75p 9158
05/10/2017 158.00p 160.00p 158.00p 160.00p 750
04/10/2017 160.00p 160.00p 158.00p 158.00p 2497
03/10/2017 160.00p 160.00p 159.25p 159.25p 1245
02/10/2017 163.00p 164.50p 159.75p 159.75p 8863
29/09/2017 159.00p 160.50p 160.00p 160.50p 105644
28/09/2017 159.00p 160.00p 159.00p 160.00p 24376
27/09/2017 159.00p 159.00p 156.50p 159.00p 163
26/09/2017 161.75p 160.63p 158.25p 160.63p 1807
25/09/2017 161.75p 161.75p 158.25p 158.25p 785
22/09/2017 160.25p 159.25p 159.00p 159.25p 12841
21/09/2017 160.25p 160.25p 159.00p 159.00p 27646
20/09/2017 160.25p 160.25p 160.25p 160.25p 4840
19/09/2017 159.00p 159.38p 159.38p 159.38p 4469
18/09/2017 159.00p 159.75p 159.00p 159.38p 4309
15/09/2017 158.50p 158.50p 158.50p 158.50p 22199
14/09/2017 157.25p 159.75p 157.25p 159.75p 2044
13/09/2017 157.00p 161.00p 157.00p 161.00p 31677
12/09/2017 163.00p 163.00p 156.50p 157.25p 33104
11/09/2017 163.00p 163.00p 162.50p 162.50p 101
08/09/2017 163.50p 169.00p 163.25p 166.00p 996
07/09/2017 163.25p 165.88p 163.25p 165.88p 54
06/09/2017 163.25p 165.00p 163.25p 165.00p 5464
05/09/2017 163.25p 166.38p 163.25p 166.38p 1174
04/09/2017 163.50p 165.00p 163.50p 164.63p 1100
01/09/2017 168.00p 168.25p 163.00p 163.50p 46528
31/08/2017 168.25p 172.00p 168.25p 172.00p 3015
30/08/2017 169.00p 170.00p 168.00p 169.00p 4559
29/08/2017 168.50p 170.00p 168.50p 170.00p 4685
25/08/2017 169.75p 170.00p 168.50p 169.25p 25512
24/08/2017 173.00p 173.00p 168.50p 169.25p 5119
23/08/2017 172.00p 175.00p 172.00p 173.75p 8503
22/08/2017 177.00p 177.00p 174.00p 174.50p 4235
21/08/2017 177.00p 177.00p 174.50p 174.50p 56787
18/08/2017 174.00p 174.75p 174.00p 174.75p 3543
17/08/2017 179.00p 179.00p 174.25p 174.50p 2173
16/08/2017 175.25p 175.25p 175.00p 175.00p 4557
15/08/2017 178.75p 179.00p 178.75p 179.00p 5119
14/08/2017 173.25p 178.75p 173.25p 175.75p 342
11/08/2017 174.25p 176.00p 173.25p 175.00p 8418
10/08/2017 178.75p 178.75p 173.25p 176.00p 320
09/08/2017 178.75p 178.75p 177.50p 177.50p 27025
08/08/2017 178.00p 178.25p 175.87p 175.87p 5572
07/08/2017 173.50p 178.50p 173.00p 175.25p 15613
04/08/2017 175.00p 175.50p 171.50p 174.25p 4600
03/08/2017 175.00p 175.00p 170.00p 171.00p 30784
02/08/2017 181.75p 182.00p 175.00p 176.75p 8204
01/08/2017 182.00p 182.00p 178.00p 182.00p 2805
31/07/2017 180.00p 182.00p 178.00p 180.00p 7489
28/07/2017 182.00p 182.00p 179.25p 180.00p 29071
27/07/2017 180.00p 182.00p 178.50p 181.75p 4992
26/07/2017 180.00p 181.00p 179.75p 179.75p 5231
25/07/2017 182.00p 182.00p 180.00p 180.00p 6672
24/07/2017 178.00p 181.50p 175.00p 181.50p 20310
21/07/2017 182.25p 182.25p 177.25p 180.00p 7718
20/07/2017 175.25p 182.50p 175.00p 181.75p 47801
19/07/2017 177.75p 180.00p 177.25p 178.75p 11654
18/07/2017 174.75p 177.00p 173.25p 173.50p 32731
17/07/2017 171.25p 172.00p 170.25p 172.00p 1771
14/07/2017 170.25p 171.50p 170.00p 171.25p 5155
13/07/2017 170.00p 175.00p 170.00p 171.75p 4714
12/07/2017 166.25p 177.00p 166.25p 173.00p 6394
11/07/2017 171.75p 172.00p 170.50p 170.50p 7064
10/07/2017 169.75p 171.75p 166.00p 171.75p 855
07/07/2017 169.75p 170.00p 166.50p 167.62p 4127
06/07/2017 166.00p 170.00p 166.00p 167.00p 6822
05/07/2017 169.00p 169.00p 166.00p 166.25p 6058
04/07/2017 171.25p 171.25p 166.00p 166.00p 17605
03/07/2017 167.00p 170.00p 167.00p 170.00p 8526
30/06/2017 167.75p 167.75p 165.50p 166.75p 3888
29/06/2017 170.25p 170.25p 168.00p 169.25p 20452
28/06/2017 173.00p 173.00p 171.00p 171.00p 6245
27/06/2017 170.00p 181.00p 170.00p 174.75p 38661
26/06/2017 167.50p 171.50p 167.50p 171.50p 8045
23/06/2017 166.25p 170.00p 166.25p 169.00p 8123
22/06/2017 167.00p 168.75p 166.25p 166.75p 9061
21/06/2017 165.50p 169.00p 165.25p 166.25p 10833
20/06/2017 164.50p 165.25p 164.00p 165.25p 832
19/06/2017 164.75p 167.00p 164.00p 164.50p 17978
16/06/2017 167.50p 167.50p 159.50p 159.50p 228395
15/06/2017 169.50p 170.93p 162.00p 162.25p 43703
14/06/2017 171.75p 172.00p 165.00p 167.25p 63631
13/06/2017 173.25p 173.25p 168.25p 168.50p 10565
12/06/2017 174.75p 175.00p 167.00p 168.75p 20002
09/06/2017 171.00p 173.75p 170.00p 170.25p 28630
08/06/2017 170.50p 175.00p 170.50p 171.50p 55553
07/06/2017 174.75p 175.00p 170.75p 172.75p 12610
06/06/2017 174.75p 174.75p 170.75p 174.75p 9565
05/06/2017 172.00p 174.55p 170.50p 170.75p 28794
02/06/2017 172.00p 172.00p 171.00p 171.50p 18195
01/06/2017 176.75p 176.75p 171.00p 171.00p 54719
31/05/2017 173.75p 174.53p 171.00p 174.00p 739955
30/05/2017 175.00p 175.58p 172.00p 172.00p 12166
26/05/2017 174.00p 174.72p 173.00p 174.00p 16321
25/05/2017 173.50p 175.66p 173.50p 174.50p 182573
24/05/2017 173.00p 173.55p 173.00p 173.00p 7753
23/05/2017 176.00p 176.00p 173.00p 173.00p 27391
22/05/2017 175.00p 177.00p 172.00p 173.75p 48411
19/05/2017 176.00p 178.00p 171.00p 171.75p 65881
18/05/2017 180.00p 185.41p 177.00p 177.00p 259912
17/05/2017 175.93p 178.00p 175.93p 176.50p 9473
16/05/2017 177.50p 177.50p 175.90p 177.50p 6408
15/05/2017 179.00p 180.00p 176.88p 178.00p 25144
12/05/2017 178.75p 179.00p 174.02p 178.50p 11220
11/05/2017 171.25p 179.00p 171.25p 175.50p 41544
10/05/2017 176.00p 176.00p 172.00p 175.25p 17539
09/05/2017 170.50p 175.28p 170.50p 173.50p 28071
08/05/2017 170.25p 175.37p 170.00p 174.25p 31682
05/05/2017 170.00p 175.50p 170.00p 175.50p 9474
04/05/2017 174.75p 176.00p 171.25p 171.25p 24883
03/05/2017 170.25p 173.63p 170.00p 170.50p 6053
02/05/2017 175.00p 175.00p 170.00p 175.00p 23288
28/04/2017 175.00p 175.00p 171.25p 171.25p 12257
27/04/2017 170.00p 171.68p 169.88p 170.00p 15939
26/04/2017 170.00p 171.52p 169.67p 170.50p 15654
25/04/2017 171.75p 172.00p 169.67p 172.00p 107628
24/04/2017 170.00p 171.80p 169.00p 169.00p 9863
21/04/2017 170.05p 171.50p 169.88p 171.00p 17696
20/04/2017 171.75p 172.00p 170.21p 170.50p 26558
19/04/2017 170.00p 171.00p 169.00p 169.00p 9737

*Close Price adjusted for both dividends and splits