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% 171.50p 170.25p 172.75p - - - 0.00 08:07:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 123.7 10.4 13.0 13.2 129.19

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 2017171.50.000.00%171.5172.7500218,515
24 Mar 2017171.5-2.50-1.44%171.5171.55,193
23 Mar 2017174-1.00-0.57%1741753,945
22 Mar 2017175+1.25+0.72%17517554,892
21 Mar 2017173.75-0.25-0.14%173.75173.7544,343
20 Mar 2017174-0.50-0.29%17417520,976
17 Mar 2017174.5+2.00+1.16%174.51753,565
16 Mar 2017172.50002+0.50+0.29%1701758,617
15 Mar 2017172.00002+2.00+1.18%172.00002172.0000225,229
14 Mar 2017170-0.50-0.29%170174.7532,384
13 Mar 2017170.5-2.75-1.59%170.517413,232
10 Mar 2017173.25+1.38+0.80%172.00002173.7539,100
09 Mar 2017171.875-1.38-0.79%171.875171.87512,587
08 Mar 2017173.25-0.50-0.29%173.25173.753,459
07 Mar 2017173.75+2.88+1.68%173.75173.7511,059
06 Mar 2017170.875+1.13+0.66%168172.0000247,403
03 Mar 2017169.75-2.75-1.59%167.25170682,501
02 Mar 2017172.50002+0.50+0.29%172.5000217414,806
01 Mar 2017172.00002+2.00+1.18%169172.00002104,119
28 Feb 2017170-0.13-0.07%169.7517034,233
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 Week173.75175.00171.500.00004k55k25k-2.25-1.29%
1 Month169.75175.00167.250.00003k683k59k1.751.03%
3 Months172.00175.00158.750.00001k683k47k-0.50-0.29%
6 Months157.00175.00148.000.00007334M74k14.509.24%
1 Year146.00179.00140.000.00007338M130k25.5017.47%
3 Years174.00190.00140.000.000018M104k-2.50-1.44%
5 Years112.00190.00102.000.000008M106k59.5053.13%
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:20170328 08:05:57