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
  +8.00p +3.48% 238.00p 232.00p 238.00p 240.00p 234.00p 236.00p 147,795 16:27:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 142.6 9.4 9.8 24.2 179.28

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2018238+8.00+3.48%234240147,795
24 May 20182300.000.00%23023774,787
23 May 2018230+6.00+2.68%223230217,877
22 May 2018224+17.00+8.21%210225306,031
21 May 2018207+12.50+6.43%195210193,140
18 May 2018194.5+2.25+1.17%19219994,743
17 May 2018192.25+2.25+1.18%19019392,728
16 May 2018190+0.25+0.13%18719017,886
15 May 2018189.75-0.75-0.39%18919025,552
14 May 2018190.5+10.75+5.98%180192342,936
11 May 2018179.75+1.25+0.70%178180.521,223
10 May 2018178.5-1.50-0.83%178.5178.551,721
09 May 2018180+0.50+0.28%177182100,635
08 May 2018179.5+2.00+1.13%178185256,614
04 May 2018177.5+1.50+0.85%177.518099,130
03 May 20181760.000.00%1761760
02 May 2018176-0.50-0.28%17517735,393
01 May 2018176.5-0.50-0.28%176.5179.5136,495
30 Apr 2018177-1.50-0.84%17718035,911
27 Apr 2018178.5-1.50-0.83%17518027,239
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 Week192240192219.124775k306k177k4623.96%
1 Month175.5240175197.931818k343k113k62.535.61%
3 Months166.5240163186.895048394k81k71.542.94%
6 Months182.25240150184.900948394k69k55.7530.59%
1 Year174240150175.8469482M90k6436.78%
3 Years182.5240140162.9248488M106k55.530.41%
5 Years127240117.25161.834518M99k11187.40%
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:33 V: D:20180527 03:30:33