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% 160.00p 158.25p 160.00p 161.00p 160.00p 161.00p 20,180.00 12:03:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 123.7 10.4 13.0 12.3 120.53

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2016160+0.25+0.16%15916183,086
06 Dec 2016159.75-1.00-0.62%159.751629,123
05 Dec 2016160.75-2.00-1.23%160.2516567,937
02 Dec 2016162.75-1.00-0.61%161164.7516,285
01 Dec 2016163.75+2.00+1.24%160.25163.7533,068
30 Nov 2016161.75+2.00+1.25%161.75161.7516,156
29 Nov 2016159.75+0.88+0.55%158.2516011,283
28 Nov 2016158.875-0.63-0.39%15816249,180
25 Nov 2016159.5+2.25+1.43%157.25159.511,018
24 Nov 2016157.25-1.25-0.79%15716216,314
23 Nov 2016158.5+1.25+0.79%158.2516433,674
22 Nov 2016157.25-2.00-1.26%157.251618,501
21 Nov 2016159.25-1.25-0.78%158.7516418,192
18 Nov 2016160.5+4.00+2.56%157.2516225,162
17 Nov 2016156.5+0.50+0.32%156.515922,529
16 Nov 2016156+3.00+1.96%15515726,855
15 Nov 2016153+1.00+0.66%153155.516,751
14 Nov 2016152-0.75-0.49%1521544,545
11 Nov 2016152.75-0.75-0.49%15215513,996
10 Nov 2016153.5+1.25+0.82%153155.7570,164
09 Nov 2016152.25+1.75+1.16%150154.526,779
08 Nov 2016150.5+0.25+0.17%150.515539,400
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 Week162.00165.00159.00161.03809k83k42k-2.00-1.23%
1 Month154.50165.00152.00158.49205k83k28k5.503.56%
3 Months159.00165.00148.00152.20607334M103k1.000.63%
6 Months163.00179.00140.00158.59657334M87k-3.00-1.84%
1 Year161.00179.00140.00153.35282048M165k-1.00-0.62%
3 Years174.75190.00140.00159.895818M109k-14.75-8.44%
5 Years98.00190.0090.25147.613508M108k62.0063.27%
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:43 V: D:20161208 14:12:34