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
  +3.50p +1.96% 182.50p 181.00p 184.00p 185.00p 182.00p 182.00p 351,402 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 142.6 9.4 9.8 18.6 137.47

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017182.5+3.50+1.96%182185351,402
16 Nov 2017178.99998-2.00-1.10%178.99998178.99998748
15 Nov 2017181.00001+1.00+0.56%178.5181.0000122,767
14 Nov 2017179.99998-3.00-1.64%178.99998181.2552,691
13 Nov 2017183-0.25-0.14%18218373,983
10 Nov 2017183.25+1.00+0.55%183.25183.6500876,609
09 Nov 2017182.25+0.13+0.07%179.99998185140,917
08 Nov 2017182.125+2.13+1.18%180.50001184114,093
07 Nov 2017179.999980.000.00%178.99998180.50001240,656
06 Nov 2017179.99998+5.75+3.30%172.25001182149,556
03 Nov 2017174.25+0.25+0.14%173.00001174.593,050
02 Nov 2017174+2.75+1.61%170.7517457,389
01 Nov 2017171.25+7.25+4.42%163173.00001544,127
31 Oct 2017164+1.75+1.08%163.51651,088,235
30 Oct 2017162.25-1.00-0.61%162.25164.75228,394
27 Oct 2017163.25-0.50-0.31%162165179,528
26 Oct 2017163.75+0.25+0.15%163165.5166,449
25 Oct 2017163.5+0.50+0.31%163167140,060
24 Oct 2017163+1.50+0.93%159.75172.00001630,955
23 Oct 2017161.5+0.88+0.54%159.7516374,445
20 Oct 2017160.625+0.88+0.55%158.5160.62588,581
19 Oct 2017159.75+0.50+0.31%158160.20599135,681
18 Oct 2017159.25+0.63+0.39%158161593,367
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 Week183.25185178.5182.1735748351k45k-0.75-0.41%
1 Month158.75185158.5168.49547481M208k23.7514.96%
3 Months169.75185156.5165.62707481M113k12.757.51%
6 Months176185156.5168.84147482M100k6.53.69%
1 Year159185156.5169.04757482M70k23.514.78%
3 Years163185140159.888518M105k19.511.96%
5 Years120190102154.284418M105k62.552.08%
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:33 V: D:20171118 12:18:43