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:  
171.25p
on 28-04-2017 at 16:47:04
Change:   1.25p rise 0.74 %
Buy:   175.00p
Sell:   170.00p
   
Bloomsbury Publishing (BMY, BMY.L, LON:BMY) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 5,865 at 171.86p Days Range: 171.25 - 175.00p
Day's Volume: 12,257 52wk Range: 148.25 - 179.00p
Last Close: 171.25p Market Capitalisation:* £ 128.44 m
Open: 175.00p VWAP: 172.31p
ISIN: GB0033147751 Shares in Issue: 75.00 m
Sector:  Media    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell5865171.86p1653217419151385Ordinary Trade -Delayed Publication15:47:03 - 28/04
Sell18171.25p1653807972933764Uncrossing Trade16:35:26 - 28/04
Sell1148171.86p1653217419148516Ordinary Trade15:35:28 - 28/04
Sell1490171.86p1653217419146210Ordinary Trade15:26:16 - 28/04
Buy106174.58p1653217419145240Ordinary Trade15:22:04 - 28/04
Buy509174.75p1653807972895803Automated Trade12:28:28 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 175.00 175.00 171.25 171.25 12,257
27 Apr 2017 (Thu) 170.00 171.68 169.88 170.00 15,939
26 Apr 2017 (Wed) 170.00 171.52 169.66 170.50 15,654
25 Apr 2017 (Tue) 171.75 172.00 169.66 172.00 107,628
24 Apr 2017 (Mon) 170.00 171.80 169.00 169.00 9,863
21 Apr 2017 (Fri) 170.05 171.50 169.88 171.00 17,696
20 Apr 2017 (Thu) 171.75 172.00 170.21 170.50 26,558
19 Apr 2017 (Wed) 170.00 171.00 169.00 169.00 9,737
18 Apr 2017 (Tue) 171.75 171.75 169.25 169.25 10,757
17 Apr 2017 (Mon) 171.75 172.00 170.00 171.00 39,523
14 Apr 2017 (Fri) 171.75 172.00 170.00 171.00 39,523
13 Apr 2017 (Thu) 171.75 172.00 170.00 171.00 39,523
12 Apr 2017 (Wed) 171.00 171.00 169.42 170.00 26,059
11 Apr 2017 (Tue) 171.00 172.00 170.81 171.00 8,932
10 Apr 2017 (Mon) 172.50 174.03 171.00 171.25 7,983
7 Apr 2017 (Fri) 172.50 172.50 171.39 171.75 79,348
6 Apr 2017 (Thu) 171.25 172.73 171.25 172.50 22,281
5 Apr 2017 (Wed) 172.00 173.45 172.00 172.00 10,542
4 Apr 2017 (Tue) 175.00 175.00 172.00 172.00 30,309
3 Apr 2017 (Mon) 175.00 176.50 172.00 175.00 42,898
31 Mar 2017 (Fri) 178.00 179.00 173.13 179.00 29,442
30 Mar 2017 (Thu) 171.75 177.75 170.43 177.75 46,528

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL