Bloomsbury Publishing Share Price (BMY) - Buy BMY Shares

View your Watch List Add BMY to your Watch List
Time period:    Moving average:     Compare to: 
Bloomsbury Publishing (BMY) share price history chart
Current Price:  
182.50p
on 17-11-2017 at 16:43:13
Change:   3.50p rise 1.96 %
Buy:   185.00p
Sell:   181.25p
   
Bloomsbury Publishing (BMY, BMY.L, LON:BMY) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 600 at 180.64p Days Range: 179.20 - 185.00p
Day's Volume: 351,402 52wk Range: 156.00 - 183.25p
Last Close: 179.00p Market Capitalisation:* £ 136.88 m
Open: 182.00p VWAP: 180.81p
ISIN: GB0033147751 Shares in Issue: 75.00 m
Sector:  Media    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy600180.64p145737357468983360Ordinary Trade14:15:22 - 16/11
Buy148181.52p436525027210387520Ordinary Trade08:32:30 - 16/11
Sell1000180.40p438035385475489856Ordinary Trade15:53:49 - 15/11
Buy2000181.00p1778147276136375Automated Trade15:18:22 - 15/11
Buy412180.00p1778147276131821Automated Trade14:45:49 - 15/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
15 Nov 2017 (Wed) 178.50 181.00 178.40 181.00 22,767
14 Nov 2017 (Tue) 181.25 182.00 177.60 180.00 52,691
13 Nov 2017 (Mon) 182.00 184.70 182.00 183.00 26,051
10 Nov 2017 (Fri) 183.25 184.60 182.00 183.25 71,335
9 Nov 2017 (Thu) 181.50 185.00 180.00 182.25 140,917
8 Nov 2017 (Wed) 180.50 185.00 180.03 182.12 114,093
7 Nov 2017 (Tue) 179.00 180.50 178.04 180.00 240,656
6 Nov 2017 (Mon) 173.00 182.00 172.25 180.00 149,556
3 Nov 2017 (Fri) 173.75 174.50 172.00 174.25 41,050
2 Nov 2017 (Thu) 172.00 174.00 169.44 174.00 57,389
1 Nov 2017 (Wed) 164.50 173.14 163.00 171.25 514,127
31 Oct 2017 (Tue) 163.50 165.00 162.58 164.00 1,088,235
30 Oct 2017 (Mon) 164.75 164.75 162.25 162.25 228,394
27 Oct 2017 (Fri) 164.00 165.00 162.00 163.25 179,528
26 Oct 2017 (Thu) 163.00 165.50 163.00 163.75 163,034
25 Oct 2017 (Wed) 163.00 167.00 163.00 163.50 107,560
24 Oct 2017 (Tue) 169.00 172.00 159.75 163.00 305,955
23 Oct 2017 (Mon) 159.75 163.00 159.75 161.50 74,445
20 Oct 2017 (Fri) 158.75 161.43 158.50 160.62 113,581
19 Oct 2017 (Thu) 158.00 161.00 158.00 159.75 77,681
18 Oct 2017 (Wed) 160.00 162.12 158.00 159.25 493,367

FTSE 100 Latest

ValueChange
7,380.686.26  % fall
 

SSL