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
  -1.00p -0.58% 170.00p 169.00p 170.00p 170.00p 170.00p 170.00p 9,809.00 16:04:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 123.7 10.4 13.0 13.1 128.06

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017171+0.50+0.29%17117117,696
20 Apr 2017170.5+1.50+0.89%170.5172.0000226,558
19 Apr 2017169-0.25-0.15%1691709,737
18 Apr 2017169.25-1.75-1.02%169.25171.7510,757
13 Apr 2017171+1.00+0.59%170.25172.0000239,523
12 Apr 2017170-1.00-0.58%17017126,059
11 Apr 2017171-0.25-0.15%171172.000028,932
10 Apr 2017171.25-0.50-0.29%171173.000027,983
07 Apr 2017171.75-0.75-0.43%171.75172.5000279,348
06 Apr 2017172.50002+0.50+0.29%171.25172.5000222,281
05 Apr 2017172.000020.000.00%172.00002172.0000211,482
04 Apr 2017172.00002-3.00-1.71%172.0000217535,309
03 Apr 2017175-4.00-2.23%17517542,898
31 Mar 2017178.99998+1.25+0.70%177.75178.9999829,442
30 Mar 2017177.75+5.75+3.34%171.75177.7560,128
29 Mar 2017172.00002+0.50+0.29%172.00002172.000025,288
28 Mar 2017171.50.000.00%171171.518,797
27 Mar 2017171.50.000.00%171.5172.7500218,515
24 Mar 2017171.5-2.50-1.44%171.5171.55,193
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 Week171.75172.00169.000.000010k27k16k-1.75-1.02%
1 Month172.75179.00169.000.00005k79k26k-2.75-1.59%
3 Months168.00179.00167.000.00001k683k42k2.001.19%
6 Months152.00179.00148.000.00001k4M71k18.0011.84%
1 Year155.00179.00140.000.00007334M71k15.009.68%
3 Years168.00190.00140.000.000018M104k2.001.19%
5 Years106.00190.00102.000.000008M106k64.0060.38%
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:32 V: D:20170424 15:20:36