1. Share Prices

  2. Bloomsbury Publishing (BMY)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bloomsbury Publishing Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 27, 2020 236.00 255.00 231.00 248.00 667,685
Oct 26, 2020 215.00 215.00 210.00 210.00 62,209
Oct 23, 2020 213.00 218.00 207.00 210.00 126,083
Oct 22, 2020 217.00 217.00 208.00 210.00 61,510
Oct 21, 2020 212.40 218.00 209.00 218.00 82,821
Oct 20, 2020 198.964 219.00 198.964 215.00 157,554
Oct 19, 2020 198.719 209.00 196.00 200.00 54,541
Oct 16, 2020 198.80 205.00 197.50 202.00 82,988
Oct 15, 2020 209.00 209.00 200.00 202.00 17,988
Oct 14, 2020 200.00 208.00 196.50 206.00 76,029
Oct 13, 2020 196.50 200.00 196.00 198.50 71,058
Oct 12, 2020 191.991 197.00 191.00 194.50 1,014,302
Oct 9, 2020 193.00 196.00 189.98 195.00 67,473
Oct 8, 2020 193.748 202.00 191.00 193.25 55,734
Oct 7, 2020 190.00 197.00 190.00 190.50 48,776
Oct 6, 2020 196.00 196.50 192.00 195.00 167,915
Oct 5, 2020 196.00 198.20 192.50 193.50 90,945
Oct 2, 2020 204.58 204.58 192.00 193.75 90,479
Oct 1, 2020 204.00 204.00 191.50 191.50 31,156
Sep 30, 2020 191.50 201.813 191.50 199.00 72,067
Sep 29, 2020 203.00 209.00 193.50 193.50 92,059
Sep 28, 2020 202.28 203.00 200.00 200.00 38,293
Sep 25, 2020 201.03 204.00 198.00 200.00 51,374
Sep 24, 2020 200.00 208.00 196.50 200.00 44,333
Sep 23, 2020 207.775 209.00 200.00 203.00 43,965
Sep 22, 2020 207.401 210.00 196.50 201.00 21,283
Sep 21, 2020 208.258 208.258 196.50 196.50 95,380
Sep 18, 2020 208.156 208.156 200.00 200.00 119,818
Sep 17, 2020 200.00 207.00 200.00 206.00 25,806
Sep 16, 2020 206.288 208.00 200.00 203.00 81,612
Sep 15, 2020 207.00 210.00 205.00 209.00 15,093
Sep 14, 2020 201.828 210.00 201.473 210.00 63,299
Sep 11, 2020 201.00 202.00 200.00 200.00 15,798
Sep 10, 2020 209.00 209.00 199.50 200.00 26,443
Sep 9, 2020 193.20 209.00 193.20 198.00 23,614
Sep 8, 2020 195.95 208.00 195.95 200.00 44,783
Sep 7, 2020 197.001 208.00 193.50 200.00 72,386
Sep 4, 2020 198.00 209.00 192.202 195.00 60,465
Sep 3, 2020 198.00 211.00 190.00 191.00 146,264
Sep 2, 2020 206.00 211.00 197.00 197.00 92,369
Sep 1, 2020 209.00 210.00 203.00 206.00 80,856
Aug 31, 2020 210.00 0.00 0.00 210.50 0
Aug 28, 2020 210.00 212.00 209.00 210.50 39,042
Aug 27, 2020 208.00 212.00 207.00 209.00 53,836
Aug 26, 2020 204.80 212.00 204.80 210.00 45,477
Aug 25, 2020 208.32 210.00 208.121 209.00 1,682
Aug 24, 2020 203.63 211.00 203.63 207.00 342,097
Aug 21, 2020 206.04 210.00 205.00 206.00 40,304
Aug 20, 2020 211.00 211.00 205.00 206.00 295,637
Aug 19, 2020 209.785 209.785 205.00 208.00 29,828
1 2 3 4 5 6
»
Showing 1 to 50 of 261

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag