- Share Prices
Bloomsbury Publishing PLC (BMY)
418.00p+0.00 (+0.00%)10 Aug 2022, 17:42
Bloomsbury Publishing PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 10, 2022 | 417.00p | 426.32p | 410.50p | 418.00p | 176,546 |
Aug 9, 2022 | 400.50p | 420.91p | 400.50p | 418.00p | 32,521 |
Aug 8, 2022 | 419.00p | 422.50p | 400.50p | 419.00p | 109,218 |
Aug 5, 2022 | 414.50p | 420.00p | 406.00p | 420.00p | 32,170 |
Aug 4, 2022 | 415.50p | 418.00p | 410.50p | 415.00p | 138,269 |
Aug 3, 2022 | 416.00p | 422.13p | 400.50p | 419.00p | 336,960 |
Aug 2, 2022 | 408.50p | 416.00p | 408.00p | 414.00p | 102,989 |
Aug 1, 2022 | 411.50p | 418.50p | 392.50p | 410.00p | 796,819 |
Jul 29, 2022 | 409.50p | 415.00p | 396.50p | 415.00p | 101,470 |
Jul 28, 2022 | 400.00p | 409.50p | 384.78p | 409.50p | 145,621 |
Jul 27, 2022 | 417.50p | 422.58p | 398.20p | 410.00p | 137,403 |
Jul 26, 2022 | 410.00p | 425.00p | 396.00p | 424.00p | 134,169 |
Jul 25, 2022 | 420.00p | 420.00p | 392.00p | 410.00p | 141,780 |
Jul 22, 2022 | 400.00p | 419.50p | 396.49p | 412.00p | 48,589 |
Jul 21, 2022 | 387.50p | 430.00p | 381.00p | 412.00p | 195,518 |
Jul 20, 2022 | 380.00p | 390.00p | 379.14p | 388.00p | 226,350 |
Jul 19, 2022 | 370.00p | 379.50p | 368.26p | 377.00p | 64,786 |
Jul 18, 2022 | 378.00p | 382.50p | 365.00p | 375.00p | 73,954 |
Jul 15, 2022 | 370.50p | 389.00p | 366.00p | 389.00p | 16,157 |
Jul 14, 2022 | 373.50p | 385.13p | 366.00p | 380.00p | 98,789 |
Jul 13, 2022 | 395.00p | 395.00p | 373.50p | 377.00p | 26,300 |
Jul 12, 2022 | 379.00p | 397.50p | 379.00p | 394.00p | 41,972 |
Jul 11, 2022 | 374.50p | 386.98p | 373.50p | 377.00p | 10,004 |
Jul 8, 2022 | 377.00p | 404.50p | 373.00p | 381.00p | 23,712 |
Jul 7, 2022 | 375.50p | 404.50p | 375.50p | 376.00p | 227,289 |
Jul 6, 2022 | 382.00p | 398.19p | 375.00p | 381.00p | 9,462 |
Jul 5, 2022 | 385.50p | 393.00p | 370.00p | 375.00p | 52,305 |
Jul 4, 2022 | 395.00p | 397.84p | 373.58p | 375.50p | 59,067 |
Jul 1, 2022 | 380.50p | 400.00p | 370.50p | 393.50p | 72,067 |
Jun 30, 2022 | 383.00p | 393.30p | 371.50p | 378.50p | 49,678 |
Jun 29, 2022 | 385.00p | 393.00p | 381.00p | 393.00p | 40,653 |
Jun 28, 2022 | 393.00p | 393.00p | 380.00p | 380.00p | 40,665 |
Jun 27, 2022 | 386.00p | 392.50p | 380.00p | 380.00p | 90,352 |
Jun 24, 2022 | 380.50p | 393.50p | 380.00p | 384.00p | 36,889 |
Jun 23, 2022 | 384.00p | 395.00p | 370.50p | 380.50p | 35,540 |
Jun 22, 2022 | 383.00p | 399.50p | 373.50p | 377.00p | 25,498 |
Jun 21, 2022 | 388.00p | 399.50p | 377.50p | 390.00p | 164,806 |
Jun 20, 2022 | 371.00p | 382.00p | 360.00p | 369.50p | 80,910 |
Jun 17, 2022 | 373.50p | 386.75p | 370.00p | 370.00p | 83,071 |
Jun 16, 2022 | 390.00p | 400.00p | 373.00p | 379.00p | 53,474 |
Jun 15, 2022 | 406.00p | 408.05p | 385.00p | 388.50p | 96,796 |
Jun 14, 2022 | 383.50p | 409.50p | 380.00p | 380.00p | 52,224 |
Jun 13, 2022 | 398.50p | 405.00p | 386.50p | 391.00p | 94,685 |
Jun 10, 2022 | 397.50p | 406.49p | 375.50p | 375.50p | 91,012 |
Jun 9, 2022 | 401.00p | 408.58p | 391.00p | 394.50p | 41,381 |
Jun 8, 2022 | 400.50p | 417.50p | 393.43p | 401.00p | 105,820 |
Jun 7, 2022 | 409.50p | 419.50p | 400.00p | 400.00p | 32,692 |
Jun 6, 2022 | 406.50p | 412.08p | 395.45p | 400.00p | 43,545 |
Jun 1, 2022 | 406.50p | 419.50p | 397.50p | 405.00p | 39,967 |
May 31, 2022 | 400.50p | 429.50p | 400.50p | 413.00p | 116,607 |