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
  +1.625p +0.96% 170.125p 168.25p 172.00p 172.00p 168.00p 170.00p 9,579.00 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 123.7 10.4 13.0 13.1 128.15

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Feb 2017170.125+1.63+0.96%168172.000029,579
24 Feb 2017168.5-2.25-1.32%168.5168.5198,767
23 Feb 2017170.75-0.50-0.29%170.75171.2511,961
22 Feb 2017171.25-1.50-0.87%170173.000028,345
21 Feb 2017172.75002+0.75+0.44%171173.0000212,030
20 Feb 2017172.00002-0.25-0.15%170172.0000219,595
17 Feb 2017172.25002+2.25+1.32%170173.0000230,770
16 Feb 2017170-1.25-0.73%169.517093,385
15 Feb 2017171.25+1.25+0.74%169172.0000233,605
14 Feb 2017170-0.75-0.44%17017127,792
13 Feb 2017170.75-1.25-0.73%169.5172.00002122,627
10 Feb 2017172.00002+1.38+0.81%16917533,798
09 Feb 2017170.625+1.13+0.66%170.625170.6254,457
08 Feb 2017169.5+2.50+1.50%167169.541,323
07 Feb 2017167-3.50-2.05%16717035,647
06 Feb 2017170.5+0.50+0.29%169170.555,285
03 Feb 2017170+1.00+0.59%1701701,154
02 Feb 2017169-1.25-0.73%1691704,822
01 Feb 2017170.25+1.00+0.59%170.25170.256,735
31 Jan 2017169.25-2.25-1.31%168173.0000213,766
30 Jan 2017171.5+2.50+1.48%168173.0000241,516
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 Week172.00173.00168.000.00008k199k50k-1.875-1.09%
1 Month168.00175.00167.000.00001k199k40k2.1251.26%
3 Months165.00175.00158.000.00001k199k40k5.1253.11%
6 Months169.50175.00148.000.00007334M69k0.6250.37%
1 Year156.50179.00140.000.00007338M134k13.6258.71%
3 Years173.75190.00140.000.000018M105k-3.625-2.09%
5 Years122.00190.00102.000.000008M106k48.12539.45%
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:20170228 01:02:03