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
  +3.25p +1.90% 174.75p 173.50p 174.75p 181.00p 170.00p 170.00p 94,764 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 142.6 9.4 9.8 17.8 131.64

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017174.75+3.25+1.90%170181.0000194,764
26 Jun 2017171.5+2.50+1.48%167.5171.512,423
23 Jun 2017169+2.25+1.35%166.251708,123
22 Jun 2017166.75+0.50+0.30%166.25168.759,061
21 Jun 2017166.25+1.00+0.61%165.2516910,833
20 Jun 2017165.25+0.75+0.46%164165.25832
19 Jun 2017164.5+5.00+3.13%16416717,978
16 Jun 2017159.5-2.75-1.69%159.5167.5228,395
15 Jun 2017162.25-5.00-2.99%162169.543,703
14 Jun 2017167.25-1.25-0.74%166172.0000163,631
13 Jun 2017168.5-0.25-0.15%168.25173.2510,565
12 Jun 2017168.75-1.50-0.88%16717520,002
09 Jun 2017170.25-1.25-0.73%17017128,630
08 Jun 2017171.5-1.25-0.72%170.517555,553
07 Jun 2017172.75001-2.00-1.14%170.7517512,610
06 Jun 2017174.75+4.00+2.34%170.75174.759,565
05 Jun 2017170.75-0.75-0.44%170.5172.7500149,385
02 Jun 2017171.5+0.50+0.29%171.5172.0000118,195
01 Jun 2017171-3.00-1.72%171176.7564,719
31 May 2017174+2.00+1.16%171174739,955
30 May 2017172.00001-2.00-1.15%172.0000117512,166
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 Week164.51811640.000083295k8k10.256.23%
1 Month175181159.50.0000832740k71k-0.25-0.14%
3 Months175183159.50.0000832740k50k-0.25-0.14%
6 Months170183158.750.0000832740k47k4.752.79%
1 Year1581831480.00007334M65k16.7510.60%
3 Years1781851400.000018M102k-3.25-1.83%
5 Years1161901020.000018M105k58.7550.65%
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:40 V: D:20170628 02:10:49