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% 189.00p 184.50p 189.00p - - - 157,850 11:43:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 142.6 9.4 9.8 19.2 142.37

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 2018189.00001+1.00+0.53%18619015,364
19 Jan 2018188.00001+2.00+1.08%186191.520,107
18 Jan 2018186-2.50-1.33%18618636,377
17 Jan 2018188.50001+0.50+0.27%183189.580,642
16 Jan 2018188.000010.000.00%186188.500017,397
15 Jan 2018188.00001+1.50+0.80%18619022,703
12 Jan 2018186.5-2.50-1.32%186.5191.536,681
11 Jan 2018189.00001-1.00-0.53%189.00001190119,180
10 Jan 20181900.000.00%188.5000119076,376
09 Jan 2018190+0.50+0.26%19019279,918
08 Jan 2018189.50.000.00%189.00001191205,373
05 Jan 2018189.5-0.50-0.26%189.0000119084,308
04 Jan 2018190+1.00+0.53%189.00001192340,686
03 Jan 2018189.00001+1.50+0.80%189.00001189.0000164,963
02 Jan 2018187.49998-1.50-0.79%186189.0000164,102
29 Dec 2017189.00001+0.25+0.13%189.00001189.00001666
28 Dec 2017188.75001+3.25+1.75%186189.0000128,003
27 Dec 2017185.5-0.50-0.27%185.5185.52,705
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 Week186191.5183187.89327k158k32k31.61%
1 Month185.5192183189.1850666341k71k3.51.89%
3 Months163.5192163180.96846661M122k25.515.60%
6 Months182192156.5173.86856661M96k73.85%
1 Year167192156.5172.94846662M81k2213.17%
3 Years152192140161.49591528M105k3724.34%
5 Years117.5192102155.914118M107k71.560.85%
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:20180123 12:16:22