- Share Prices
Bloomsbury Publishing PLC (BMY)
528.00p+8.00 (+1.54%)28 Mar 2024, 16:38
Bloomsbury Publishing PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 544.00p | 549.00p | 514.00p | 520.00p | 128,543 |
Mar 26, 2024 | 551.00p | 553.00p | 533.59p | 534.00p | 44,575 |
Mar 25, 2024 | 535.00p | 545.00p | 533.00p | 541.00p | 81,840 |
Mar 22, 2024 | 548.00p | 556.00p | 532.00p | 545.00p | 37,058 |
Mar 21, 2024 | 552.00p | 557.00p | 535.00p | 550.00p | 43,849 |
Mar 20, 2024 | 535.00p | 558.00p | 531.00p | 552.00p | 66,945 |
Mar 19, 2024 | 531.00p | 539.00p | 531.00p | 538.00p | 18,349 |
Mar 18, 2024 | 532.00p | 547.00p | 527.00p | 539.00p | 39,980 |
Mar 15, 2024 | 530.00p | 547.00p | 522.00p | 532.00p | 91,742 |
Mar 14, 2024 | 548.00p | 557.00p | 531.00p | 536.00p | 47,638 |
Mar 13, 2024 | 543.00p | 547.70p | 530.00p | 530.00p | 55,026 |
Mar 12, 2024 | 539.00p | 558.00p | 537.00p | 546.00p | 32,806 |
Mar 11, 2024 | 559.00p | 559.00p | 538.00p | 538.00p | 93,133 |
Mar 8, 2024 | 550.00p | 564.00p | 526.00p | 556.00p | 31,048 |
Mar 7, 2024 | 543.00p | 550.00p | 525.00p | 550.00p | 110,783 |
Mar 6, 2024 | 529.00p | 548.00p | 528.00p | 544.00p | 186,660 |
Mar 5, 2024 | 538.00p | 539.00p | 521.00p | 527.00p | 263,420 |
Mar 4, 2024 | 537.00p | 549.00p | 531.00p | 535.00p | 81,252 |
Mar 1, 2024 | 557.00p | 559.00p | 530.00p | 530.00p | 94,259 |
Feb 29, 2024 | 560.00p | 560.00p | 545.00p | 545.00p | 154,849 |
Feb 28, 2024 | 575.00p | 580.00p | 547.50p | 554.00p | 129,871 |
Feb 27, 2024 | 564.00p | 574.00p | 560.00p | 571.00p | 165,576 |
Feb 26, 2024 | 544.00p | 574.00p | 530.00p | 563.00p | 286,305 |
Feb 23, 2024 | 535.00p | 554.00p | 535.00p | 545.00p | 253,737 |
Feb 22, 2024 | 536.00p | 540.00p | 521.00p | 536.00p | 50,040 |
Feb 21, 2024 | 526.00p | 544.00p | 525.47p | 530.00p | 28,988 |
Feb 20, 2024 | 545.00p | 545.00p | 522.00p | 529.00p | 54,115 |
Feb 19, 2024 | 546.00p | 559.00p | 531.00p | 536.00p | 71,383 |
Feb 16, 2024 | 555.00p | 555.00p | 530.00p | 530.00p | 193,451 |
Feb 15, 2024 | 537.00p | 560.00p | 514.00p | 550.00p | 318,701 |
Feb 14, 2024 | 527.00p | 550.00p | 511.00p | 518.00p | 468,254 |
Feb 13, 2024 | 500.00p | 507.00p | 481.50p | 491.50p | 521,840 |
Feb 12, 2024 | 493.00p | 507.00p | 476.00p | 500.00p | 82,620 |
Feb 9, 2024 | 483.50p | 493.50p | 475.95p | 485.00p | 78,021 |
Feb 8, 2024 | 475.00p | 478.00p | 474.00p | 476.00p | 63,475 |
Feb 7, 2024 | 474.00p | 478.00p | 474.00p | 475.00p | 26,735 |
Feb 6, 2024 | 474.00p | 477.68p | 470.30p | 476.00p | 12,117 |
Feb 5, 2024 | 477.50p | 477.53p | 470.00p | 475.00p | 29,523 |
Feb 2, 2024 | 481.00p | 486.50p | 471.78p | 476.50p | 39,114 |
Feb 1, 2024 | 472.50p | 486.28p | 460.50p | 476.00p | 103,069 |
Jan 31, 2024 | 473.50p | 479.50p | 465.77p | 471.00p | 81,950 |
Jan 30, 2024 | 462.50p | 480.00p | 462.50p | 476.50p | 46,358 |
Jan 29, 2024 | 469.50p | 475.00p | 462.85p | 470.00p | 217,179 |
Jan 26, 2024 | 460.00p | 470.00p | 460.00p | 470.00p | 11,341 |
Jan 25, 2024 | 468.00p | 470.00p | 462.50p | 468.00p | 389,551 |
Jan 24, 2024 | 461.50p | 469.58p | 450.50p | 466.00p | 18,138 |
Jan 23, 2024 | 459.00p | 468.50p | 455.50p | 467.00p | 341,731 |
Jan 22, 2024 | 467.00p | 473.90p | 465.76p | 469.00p | 6,674 |
Jan 19, 2024 | 463.50p | 468.50p | 450.50p | 467.00p | 75,723 |
Jan 18, 2024 | 454.50p | 463.50p | 454.00p | 460.00p | 23,271 |