UK Markets open in 22 mins.

Bloomsbury Publishing plc (BMY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
181.75+2.00 (+1.11%)
At close: 4:35PM BST
People also watch
CAU.LBMS.LBOY.LBRW.LBBY.L
DateOpenHighLowClose*Adj Close**Volume
27 Jul 2017180.00182.00175.50181.75181.7527,456
26 Jul 2017180.00181.00178.76179.75179.7521,401
25 Jul 2017182.00182.00178.60180.00180.0032,166
24 Jul 2017178.00181.54175.00181.50181.5025,571
21 Jul 2017182.25182.25177.25180.00180.0019,703
20 Jul 2017175.25182.50175.00181.75181.75120,611
19 Jul 2017177.75180.00177.25178.75178.7561,118
18 Jul 2017174.75177.61173.25173.50173.50202,378
17 Jul 2017171.25172.00170.25172.00172.0040,527
14 Jul 2017174.50174.50172.50172.50172.50145,433
13 Jul 2017170.00175.00170.00171.75171.7531,552
12 Jul 2017173.00173.00173.00173.00173.0062,692
11 Jul 2017171.75172.00170.50170.50170.5044,329
10 Jul 2017169.75171.75166.00171.75171.7513,456
07 Jul 2017169.75170.00166.50167.63167.6318,615
06 Jul 2017166.00170.00166.00167.00167.0034,058
05 Jul 2017169.00169.00166.00166.25166.2515,142
04 Jul 2017171.25171.25166.00166.00166.0021,479
03 Jul 2017167.00170.00166.67170.00170.0028,120
30 Jun 2017167.75167.75165.50166.75166.753,888
29 Jun 2017170.25170.25168.00169.25169.2520,452
28 Jun 2017173.00173.00171.00171.00171.006,245
27 Jun 2017170.00175.49170.00175.49175.4956,103
26 Jun 2017167.50171.50167.50171.50171.508,045
23 Jun 2017166.25170.00166.25169.00169.008,123
22 Jun 2017167.00168.00166.25166.75166.759,061
21 Jun 2017165.50167.75165.60166.25166.2510,833
20 Jun 2017164.50165.25164.00165.25165.25832
19 Jun 2017164.75167.00164.00164.50164.5017,978
16 Jun 2017167.50167.50159.50159.50159.50228,395
15 Jun 2017169.50170.93162.00162.25162.2543,703
14 Jun 2017171.75172.00165.00167.25167.2563,631
13 Jun 2017173.25173.25168.25168.50168.5010,565
12 Jun 2017174.75175.00167.00168.75168.7520,002
09 Jun 2017171.00173.75170.00170.25170.2528,630
08 Jun 2017170.50175.00170.50171.50171.5055,553
07 Jun 2017174.75175.00170.75172.75172.7512,610
06 Jun 2017174.75174.75170.75174.75174.759,565
05 Jun 2017172.00174.55170.50170.75170.7549,385
02 Jun 2017172.00172.00171.00171.50171.5018,195
01 Jun 2017176.75176.75171.00171.00171.0064,719
31 May 2017173.75174.53171.00174.00174.00739,955
30 May 2017174.00175.58172.00172.00172.0022,166
26 May 2017174.00174.72173.00174.00174.0016,321
25 May 2017173.50175.66173.50174.50174.50182,573
24 May 2017173.00173.55173.00173.00173.0014,465
23 May 2017176.00176.00173.00173.00173.0027,391
22 May 2017175.00177.00172.00173.75173.7548,411
19 May 2017176.00178.00171.00171.75171.7565,881
18 May 2017180.00185.41177.00177.00177.00259,912
17 May 2017175.93178.00175.93176.50176.509,473
16 May 2017177.50177.50175.90177.50177.506,408
15 May 2017179.00180.00176.88178.00178.0025,144
12 May 2017178.75179.00174.02178.50178.5011,220
11 May 2017171.25179.00171.25175.50175.5041,544
10 May 2017176.00176.00172.00175.25175.2517,539
09 May 2017170.50175.28170.50173.50173.5028,071
08 May 2017170.25175.37170.00174.25174.2531,682
05 May 2017170.00175.50170.00175.50175.509,474
04 May 2017174.75176.00171.25171.25171.2524,883
03 May 2017170.25173.63170.00170.50170.506,053
02 May 2017175.00175.00170.00175.00175.0023,288
28 Apr 2017175.00175.00171.25171.25171.2512,257
27 Apr 2017170.00171.68169.88170.00170.0015,939
26 Apr 2017170.00171.52169.66170.50170.5015,654
25 Apr 2017171.75172.00169.66172.00172.00107,628
24 Apr 2017170.00171.80169.00169.00169.009,863
21 Apr 2017170.05171.50169.88171.00171.0017,696
20 Apr 2017171.75172.00170.21170.50170.5026,558
19 Apr 2017170.00171.00169.00169.00169.009,737
18 Apr 2017171.00171.75169.25169.25169.2510,757
13 Apr 2017171.75172.00170.00171.00171.0039,523
12 Apr 2017171.00171.00169.41170.00170.0026,059
11 Apr 2017171.00172.00170.81171.00171.008,932
10 Apr 2017172.50174.03171.00171.25171.257,983
07 Apr 2017172.50172.50171.39171.75171.7579,348
06 Apr 2017171.25172.73171.25172.50172.5022,281
05 Apr 2017172.00173.46172.00172.00172.0010,542
04 Apr 2017175.00175.00172.00172.00172.0035,309
03 Apr 2017175.00176.50172.00175.00175.0042,898
31 Mar 2017178.00179.00173.13179.00179.0029,442
30 Mar 2017171.75177.75170.43177.75177.7546,528
29 Mar 2017172.47172.70172.00172.00172.005,288
28 Mar 2017171.00171.55170.85171.50171.5018,797
27 Mar 2017172.75172.75171.02171.50171.5018,515
24 Mar 2017173.62173.62172.50171.50171.505,193
23 Mar 2017175.00175.00171.65174.00174.003,945
22 Mar 2017175.00175.00173.27175.00175.0054,892
21 Mar 2017173.79174.00173.62173.75173.7544,343
20 Mar 2017175.00175.00173.62174.00174.0020,976
17 Mar 2017175.00175.00171.47174.50174.503,565
16 Mar 2017170.00175.00170.00172.50172.508,617
15 Mar 2017172.00172.00170.60172.00172.0025,229
14 Mar 2017172.00174.75170.63170.00170.0032,384
13 Mar 2017174.00174.00170.90170.50170.5024,532
10 Mar 2017173.75173.75170.00173.25173.2539,100
09 Mar 2017170.84172.81170.00171.88171.8812,587
08 Mar 2017173.75173.75170.84173.25173.258,961
07 Mar 2017173.75173.75168.29173.75173.7511,059
06 Mar 2017169.00172.66167.00170.88170.8847,403
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that Yahoo and its partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more