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
  +0.875p +0.55% 160.25p 157.25p 161.50p 160.25p 160.25p 160.25p 30,172 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 142.6 9.4 9.8 16.3 120.71

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2017159.3750.000.00%159.375159.3754,469
18 Sep 2017159.375+0.88+0.55%159159.7520,718
15 Sep 2017158.5-1.25-0.78%158.5158.559,671
14 Sep 2017159.75-1.25-0.78%157.25159.75143,683
13 Sep 2017161+3.75+2.38%157161104,423
12 Sep 2017157.25-5.25-3.23%156.516353,821
11 Sep 2017162.5-3.50-2.11%162.516327,487
08 Sep 2017166+0.13+0.08%163.2516920,569
07 Sep 2017165.875+0.88+0.53%163.25165.875115,359
06 Sep 2017165-1.38-0.83%163.2516517,290
05 Sep 2017166.375+1.75+1.06%163.25166.37577,507
04 Sep 2017164.625+1.13+0.69%163.516533,556
01 Sep 2017163.5-8.50-4.94%163168.2571,065
31 Aug 2017172.00001+3.00+1.78%168.25172.000014,224
30 Aug 2017169-1.00-0.59%1681709,204
29 Aug 2017170+0.75+0.44%168.517065,486
25 Aug 2017169.250.000.00%168.517078,249
24 Aug 2017169.25-4.50-2.59%168.5173.0000121,618
23 Aug 2017173.75-0.75-0.43%172.0000117523,677
22 Aug 2017174.50.000.00%17417726,617
21 Aug 2017174.5-0.25-0.14%174.5177132,303
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 Week157161157159.88964k144k67k3.252.07%
1 Month172175156.5163.89394k144k50k-11.75-6.83%
3 Months173182.5156.5171.19784k2M86k-12.75-7.37%
6 Months175183156.5171.61358322M66k-14.75-8.43%
1 Year157183148164.38517334M70k3.252.07%
3 Years165185140159.527318M105k-4.75-2.88%
5 Years135190102153.262318M103k25.2518.70%
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:41 V: D:20170920 22:04:06