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
  +0.25p +0.14% 174.75p 174.25p 179.00p 174.25p 174.00p 174.00p 25,074 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 142.6 9.4 9.8 17.8 131.64

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017174.75+0.25+0.14%174174.7525,074
17 Aug 2017174.5-0.50-0.29%174.25178.9999822,567
16 Aug 2017175-4.00-2.23%175175.2566,560
15 Aug 2017178.99998+3.25+1.85%178.75178.9999841,625
14 Aug 2017175.75+0.75+0.43%173.25178.759,483
11 Aug 2017175-1.00-0.57%173.2517639,486
10 Aug 2017176-1.50-0.85%173.25178.7517,451
09 Aug 2017177.5+1.63+0.92%177.5178.7568,606
08 Aug 2017175.87498+0.62+0.36%175.87498178.25112,326
07 Aug 2017175.25+1.00+0.57%173.00001178.530,889
04 Aug 2017174.25+3.25+1.90%171.5175.510,600
03 Aug 2017171-5.75-3.25%170175107,282
02 Aug 2017176.75-5.25-2.88%17518225,555
01 Aug 2017182+2.00+1.11%1781825,830
31 Jul 2017179.999980.000.00%178182155,106
28 Jul 2017179.99998-1.75-0.96%179.2499818240,646
27 Jul 2017181.75+2.00+1.11%178.518227,456
26 Jul 2017179.74998-0.25-0.14%179.74998181.000017,417
25 Jul 2017179.99998-1.50-0.83%179.9999818232,166
24 Jul 2017181.5+1.50+0.83%175181.525,571
21 Jul 2017179.99998-1.75-0.96%177.25182.2519,703
20 Jul 2017181.75+3.00+1.68%175182.5120,611
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 Week174.25179173.25175.90329k67k36k0.50.29%
1 Month182.25182.25170176.99776k155k43k-7.5-4.12%
3 Months174182.5159.5172.14348322M93k0.750.43%
6 Months170183159.5172.21408322M67k4.752.79%
1 Year173.5183148164.29987334M68k1.250.72%
3 Years175.25185140159.605618M105k-0.5-0.29%
5 Years145190102152.766518M104k29.7520.52%
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:43 V: D:20170820 19:27:04