BMY.L - Bloomsbury Publishing plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2017158.75161.43158.75160.36160.3615,180
19 Oct 2017158.00161.00158.00159.75159.7577,681
18 Oct 2017160.00162.13158.00159.25159.25493,367
17 Oct 2017159.06159.06158.10158.63158.6330,364
16 Oct 2017158.50159.14158.08159.00159.00152,981
13 Oct 2017160.00160.00158.08158.50158.5040,037
12 Oct 2017159.25159.25158.08159.25159.2535,793
11 Oct 2017158.50160.58158.42158.50158.5053,009
10 Oct 2017158.75161.00158.25158.75158.7577,537
09 Oct 2017162.25162.25158.00160.00160.0078,371
06 Oct 2017160.00161.90158.75158.75158.7556,979
05 Oct 2017158.00160.00158.00160.00160.0077,975
04 Oct 2017160.00160.00158.00158.00158.0025,109
03 Oct 2017160.00160.00159.00159.25159.2541,856
02 Oct 2017163.00164.50159.00159.75159.7511,650
29 Sep 2017160.00161.00159.80160.50160.50105,644
28 Sep 2017160.50160.88159.50160.00160.0024,376
27 Sep 2017159.00161.92156.50159.00159.0027,415
26 Sep 2017161.00162.40160.00160.63160.6315,807
25 Sep 2017161.75161.75158.59158.25158.2513,705
22 Sep 2017161.11161.18159.10159.25159.2512,841
21 Sep 2017161.11161.75159.10159.00159.0027,646
20 Sep 2017160.25161.40159.10160.25160.2530,172
19 Sep 2017161.08161.08158.55159.38159.384,469
18 Sep 2017159.00161.43158.55159.38159.3820,718
15 Sep 2017158.50160.00158.50158.50158.5036,911
14 Sep 2017157.25161.43157.25159.75159.75143,683
13 Sep 2017157.00161.49157.00161.00161.00103,364
12 Sep 2017163.00164.36156.50157.25157.2553,821
11 Sep 2017163.00164.00163.00162.50162.5027,487
08 Sep 2017163.50169.00163.25166.00166.0020,569
07 Sep 2017163.25168.50163.25165.88165.88115,359
06 Sep 2017163.25165.00163.25165.00165.0017,290
05 Sep 2017163.25166.40163.25166.38166.3877,507
04 Sep 2017163.50166.38163.50164.63164.6333,556
01 Sep 2017168.00168.96163.00163.50163.5071,065
31 Aug 2017168.25172.00168.25172.00172.004,224
30 Aug 2017169.00172.03168.00169.00169.009,204
29 Aug 2017169.25175.51168.50170.00170.0065,486
25 Aug 2017169.75172.56168.50169.25169.25113,249
24 Aug 2017173.00173.44168.50169.25169.2521,618
24 Aug 20175.6 Dividend
23 Aug 2017172.00176.35172.00173.75168.1523,677
22 Aug 2017177.00177.05173.99174.50168.8826,617
21 Aug 2017177.00178.52174.15174.50168.88132,303
18 Aug 2017174.00178.24174.00174.75169.1225,074
17 Aug 2017179.00179.00174.25174.50168.8822,567
16 Aug 2017175.25177.21175.00175.00169.3666,560
15 Aug 2017178.75179.00175.49179.00173.2341,625
14 Aug 2017173.25178.75173.25175.75170.099,483
11 Aug 2017174.25176.79173.18175.00169.3639,486
10 Aug 2017178.75178.75173.00176.00170.3346,674
09 Aug 2017178.75178.75173.50177.50171.7868,606
08 Aug 2017178.00178.25174.30175.88170.21112,326
07 Aug 2017173.50178.50173.00175.25169.6030,889
04 Aug 2017175.00175.50171.50174.25168.6310,600
03 Aug 2017175.00175.29170.00171.00165.49107,282
02 Aug 2017181.75182.00175.00176.75171.0525,555
01 Aug 2017182.00182.00178.00182.00176.135,830
31 Jul 2017180.00182.00178.00180.00174.2045,106
28 Jul 2017182.00182.00179.25180.00174.2040,646
27 Jul 2017180.00182.00175.50181.75175.8927,456
26 Jul 2017180.00181.00178.76179.75173.9621,401
25 Jul 2017182.00182.00178.60180.00174.2032,166
24 Jul 2017178.00181.54175.00181.50175.6525,571
21 Jul 2017182.25182.25177.25180.00174.2019,703
20 Jul 2017175.25182.50175.00181.75175.89120,611
19 Jul 2017177.75180.00177.25178.75172.9961,118
18 Jul 2017174.75177.61173.25173.50167.91202,378
17 Jul 2017171.25172.00170.25172.00166.4640,527
14 Jul 2017174.50174.50172.50172.50166.94145,433
13 Jul 2017170.00175.00170.00171.75166.2131,552
12 Jul 2017173.00173.00173.00173.00167.4262,692
11 Jul 2017171.75172.00170.50170.50165.0044,329
10 Jul 2017169.75171.75166.00171.75166.2113,456
07 Jul 2017169.75170.00166.50167.63162.2218,615
06 Jul 2017166.00170.00166.00167.00161.6234,058
05 Jul 2017169.00169.00166.00166.25160.8915,142
04 Jul 2017171.25171.25166.00166.00160.6521,479
03 Jul 2017167.00170.00166.67170.00164.5228,120
30 Jun 2017167.75167.75165.50166.75161.383,888
29 Jun 2017170.25170.25168.00169.25163.8020,452
28 Jun 2017173.00173.00171.00171.00165.496,245
27 Jun 2017170.00175.49170.00175.49169.8456,103
26 Jun 2017167.50171.50167.50171.50165.978,045
23 Jun 2017166.25170.00166.25169.00163.558,123
22 Jun 2017167.00168.00166.25166.75161.389,061
21 Jun 2017165.50167.75165.60166.25160.8910,833
20 Jun 2017164.50165.25164.00165.25159.92832
19 Jun 2017164.75167.00164.00164.50159.2017,978
16 Jun 2017167.50167.50159.50159.50154.36228,395
15 Jun 2017169.50170.93162.00162.25157.0243,703
14 Jun 2017171.75172.00165.00167.25161.8663,631
13 Jun 2017173.25173.25168.25168.50163.0710,565
12 Jun 2017174.75175.00167.00168.75163.3120,002
09 Jun 2017171.00173.75170.00170.25164.7628,630
08 Jun 2017170.50175.00170.50171.50165.9755,553
07 Jun 2017174.75175.00170.75172.75167.1812,610
06 Jun 2017174.75174.75170.75174.75169.129,565
05 Jun 2017172.00174.55170.50170.75165.2549,385
*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 partners may use Cookies for personalisation and other purposes