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% 225.00p 229.00p 233.00p 235.00p 229.00p 235.00p 27,247 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 161.5 11.6 12.2 18.5 169.49

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2018225-1.00-0.44%22522516,258
15 Aug 2018226-6.00-2.59%22523336,902
14 Aug 2018232+1.00+0.43%22823236,317
13 Aug 2018231-3.50-1.49%228240190,103
10 Aug 2018234.5-4.00-1.68%22823825,564
09 Aug 2018238.5+12.50+5.53%23124032,160
08 Aug 2018226+3.00+1.35%22623231,640
07 Aug 2018223-7.00-3.04%22023549,496
06 Aug 2018230+2.00+0.88%22823028,670
03 Aug 2018228+4.00+1.79%221231113,607
02 Aug 2018224+4.00+1.82%21622537,044
01 Aug 2018220+8.00+3.77%202224172,049
31 Jul 2018212-8.00-3.64%212229136,475
30 Jul 2018220-4.00-1.79%22023077,475
27 Jul 2018224-6.00-2.61%22324057,027
26 Jul 2018230-5.00-2.13%22323962,435
25 Jul 2018235-3.00-1.26%23023857,564
24 Jul 2018238+5.00+2.15%225239202,523
23 Jul 2018233-7.00-2.92%22824053,495
20 Jul 2018240-1.00-0.41%23224329,880
19 Jul 2018241+11.00+4.78%23524356,589
18 Jul 2018230-12.00-4.96%23024356,038
17 Jul 2018242+2.00+0.83%235242158,679
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 Week228240225230.487916k190k61k-3-1.32%
1 Month243243202227.631216k203k72k-18-7.41%
3 Months236257202236.968416k256k94k-11-4.66%
6 Months173.5257160212.156448394k85k51.529.68%
1 Year174257150191.8221481M90k5129.31%
3 Years175257140167.4316488M102k5028.57%
5 Years141257136166.987218M98k8459.57%
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:42 V: D:20180817 17:37:17