Share Name Share Symbol Market Type Share ISIN Share Description
Bloomsbury Pub. LSE:BMY London Ordinary Share GB0033147751 ORD 1.25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.125p +0.08% 163.125p 160.25p 166.00p 165.75p 162.00p 165.75p 4,177.00 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 123.7 10.4 13.0 12.6 122.88

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017163.125+0.13+0.08%162165.754,177
19 Jan 2017163-1.00-0.61%16316631,827
18 Jan 2017164-1.00-0.61%16116691,201
17 Jan 2017165+2.50+1.54%158.7516577,996
16 Jan 2017162.5-2.75-1.66%162.516723,405
13 Jan 2017165.25-0.75-0.45%163.5165.2585,625
12 Jan 2017166-5.50-3.21%16617422,669
11 Jan 2017171.5+0.38+0.22%171.5171.516,475
10 Jan 2017171.125+0.63+0.37%169173.25161,194
09 Jan 2017170.5-1.00-0.58%169172.561,361
06 Jan 2017171.5+2.25+1.33%169171.564,757
05 Jan 2017169.250.000.00%169.2517529,784
04 Jan 2017169.25-0.75-0.44%169.25169.2519,648
03 Jan 2017170+0.25+0.15%17017333,409
30 Dec 2016169.75+1.50+0.89%169.75171.513,130
29 Dec 2016168.25-0.25-0.15%168.25168.251,883
28 Dec 2016168.5+0.25+0.15%168.2517011,421
23 Dec 2016168.25+1.25+0.75%168.25168.25114,779
22 Dec 2016167-0.75-0.45%16717052,085
Download more Bloomsbury Pub. Historical Data

Bloomsbury Pub. (BMY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week164.00167.00158.75164.380923k91k62k-0.875-0.53%
1 Month168.25175.00158.75167.95402k161k51k-5.125-3.05%
3 Months148.25175.00148.25155.34232k4M108k14.87510.03%
6 Months165.75179.00148.00158.85597334M80k-2.625-1.58%
1 Year145.00179.00140.00153.83157338M165k18.12512.50%
3 Years168.00190.00140.00159.735218M107k-4.875-2.90%
5 Years109.00190.00102.00148.277808M108k54.12549.66%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170122 01:47:21