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
  -0.75p -0.43% 173.00p 174.00p 176.00p 176.00p 173.00p 176.00p 27,391 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 142.6 9.4 9.8 17.6 130.32

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017173.00001-0.75-0.43%173.0000117627,391
22 May 2017173.75+2.00+1.16%172.0000117748,411
19 May 2017171.75-5.25-2.97%17117865,881
18 May 2017177+0.50+0.28%177183259,753
17 May 2017176.5-1.00-0.56%176.5176.59,473
16 May 2017177.5-0.50-0.28%177.5177.56,408
15 May 2017178-0.50-0.28%177.75179.9999825,144
12 May 2017178.5+3.00+1.71%178.5178.9999811,220
11 May 2017175.5+0.25+0.14%171.25178.9999841,544
10 May 2017175.25+1.75+1.01%172.0000117617,539
09 May 2017173.5-0.75-0.43%170.5173.528,071
08 May 2017174.25-1.25-0.71%170174.2531,682
05 May 2017175.5+4.25+2.48%170175.59,474
04 May 2017171.25+0.75+0.44%171.2517624,883
03 May 2017170.5-4.50-2.57%170170.56,053
02 May 2017175+3.75+2.19%171.7517523,288
28 Apr 2017171.25+1.25+0.74%171.2517512,257
27 Apr 2017170-0.50-0.29%17017015,939
26 Apr 2017170.5-1.50-0.87%170170.515,654
25 Apr 2017172.00001+3.00+1.78%171.75172.00001107,628
24 Apr 2017169-2.00-1.17%1691709,863
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 Week177.51831710.00006k260k78k-4.5-2.54%
1 Month171.751831700.00006k260k40k1.250.73%
3 Months169.75183167.250.00003k683k42k3.251.91%
6 Months1611831570.00001k683k40k127.45%
1 Year1601831400.00007334M66k138.13%
3 Years1671901400.000018M101k63.59%
5 Years1171901020.000018M105k5647.86%
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:20170524 00:29:49