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 -4.00% 192.00p 193.00p 199.50p 205.00p 190.00p 205.00p 128,246 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 161.5 11.6 12.2 15.8 144.63

Bloomsbury Publishing (BMY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Oct 2018200+2.50+1.27%19920828,720
19 Oct 2018197.5-3.50-1.74%19520233,979
18 Oct 2018201-3.50-1.71%200209103,464
17 Oct 2018204.5+9.00+4.60%19720935,748
16 Oct 2018195.5-6.50-3.22%195.520962,703
15 Oct 2018202+4.00+2.02%200209158,059
12 Oct 2018198+2.00+1.02%19820863,891
11 Oct 2018196-4.00-2.00%187199.5207,756
10 Oct 2018200-19.00-8.68%200215112,793
09 Oct 2018219+8.00+3.79%21521931,324
08 Oct 2018211-11.00-4.95%211224449,209
05 Oct 2018222+2.00+0.91%21822412,609
04 Oct 2018220-3.00-1.35%22022419,828
03 Oct 2018223+3.00+1.36%22022433,458
02 Oct 20182200.000.00%220224183,656
01 Oct 2018220-2.00-0.90%22022461,655
28 Sep 2018222+3.50+1.60%22022490,318
27 Sep 2018218.5-1.50-0.68%21122421,082
26 Sep 2018220+5.00+2.33%22022513,101
25 Sep 2018215-3.00-1.38%21522243,655
24 Sep 2018218+8.00+3.81%21022578,854
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 Week204209190199.611629k126k53k-12-5.88%
1 Month215225187208.168913k449k88k-23-10.70%
3 Months220240187215.77534k449k60k-28-12.73%
6 Months178257172221.98464k449k83k147.87%
1 Year169257150197.7639481M90k2313.61%
3 Years165257140168.9229488M104k2716.36%
5 Years180257140168.365718M97k126.67%
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:20181023 22:26:39