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
  +0.00p +0.00% 180.00p 175.25p 180.00p 181.00p 180.00p 180.00p 4,744 14:36:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 142.6 9.4 9.8 18.3 135.59

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017179.99998-1.50-0.83%179.9999818232,166
24 Jul 2017181.5+1.50+0.83%175181.525,571
21 Jul 2017179.99998-1.75-0.96%177.25182.2519,703
20 Jul 2017181.75+3.00+1.68%175182.5120,611
19 Jul 2017178.75+5.25+3.03%177.25179.9999861,118
18 Jul 2017173.5+1.50+0.87%173.25177202,378
17 Jul 2017172.00001+0.75+0.44%170.25172.0000140,527
14 Jul 2017171.25-0.50-0.29%170171.5108,331
13 Jul 2017171.75-1.25-0.72%17017531,552
12 Jul 2017173.00001+2.50+1.47%166.2517754,892
11 Jul 2017170.5-1.25-0.73%170.5172.0000144,329
10 Jul 2017171.75+4.13+2.46%166171.7513,456
07 Jul 2017167.625+0.63+0.37%166.517018,615
06 Jul 2017167+0.75+0.45%16617034,058
05 Jul 2017166.25+0.25+0.15%16616915,142
04 Jul 2017166-4.00-2.35%166171.2521,479
03 Jul 2017170+3.25+1.95%16717028,120
30 Jun 2017166.75-2.50-1.48%165.5167.7513,464
29 Jun 2017169.25-1.75-1.02%168170.2541,577
28 Jun 2017171-3.75-2.15%171173.000012,250,400
27 Jun 2017174.75+3.25+1.90%170181.0000194,764
26 Jun 2017171.5+2.50+1.48%167.5171.512,423
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 Week177.75182.5175180.667620k121k52k2.251.27%
1 Month173182.5165.5171.838413k2M159k74.05%
3 Months170.25183159.5171.96768322M95k9.755.73%
6 Months165183159.5171.63778322M66k159.09%
1 Year170183148164.55117334M72k105.88%
3 Years176185140159.573818M105k42.27%
5 Years133190102152.369718M106k4735.34%
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:35 V: D:20170726 14:52:11