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:  
189.00p
on 22-01-2018 at 16:55:00
Change:   1.00p rise 0.53 %
Buy:   189.00p
Sell:   186.00p
   
Bloomsbury Publishing (BMY, BMY.L, LON:BMY) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 4,426 at 189.00p Days Range: 186.00 - 190.00p
Day's Volume: 15,364 52wk Range: 157.25 - 190.00p
Last Close: 189.00p Market Capitalisation:* £ 141.75 m
Open: 190.00p VWAP: 187.95p
ISIN: GB0033147751 Shares in Issue: 75.00 m
Sector:  Media    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy4426189.00p1820203595927350Uncrossing Trade16:35:23 - 22/01
Sell7000186.50p016:16:58 - 22/01
Buy830190.00p1820203595875690Automated Trade10:51:37 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 190.00 190.00 186.00 189.00 15,364
19 Jan 2018 (Fri) 191.50 191.50 186.00 188.00 19,882
18 Jan 2018 (Thu) 186.00 189.00 186.00 186.00 36,377
17 Jan 2018 (Wed) 188.50 189.50 183.00 188.50 65,642
16 Jan 2018 (Tue) 186.00 188.50 186.00 188.00 7,397
15 Jan 2018 (Mon) 190.00 190.00 186.00 188.00 22,200
12 Jan 2018 (Fri) 191.50 191.50 186.50 186.50 33,931
11 Jan 2018 (Thu) 190.00 190.00 188.00 189.00 19,180
10 Jan 2018 (Wed) 190.00 190.00 188.10 190.00 51,376
9 Jan 2018 (Tue) 192.00 192.00 189.00 190.00 54,918
8 Jan 2018 (Mon) 190.00 191.00 189.00 189.50 94,079
5 Jan 2018 (Fri) 189.50 190.00 188.98 189.50 64,308
4 Jan 2018 (Thu) 189.00 192.00 188.53 190.00 172,398
3 Jan 2018 (Wed) 189.00 189.00 187.60 189.00 62,424
2 Jan 2018 (Tue) 189.00 189.00 186.00 187.50 47,102
1 Jan 2018 (Mon) 189.00 189.00 189.00 189.00 666
29 Dec 2017 (Fri) 189.00 189.00 189.00 189.00 666
28 Dec 2017 (Thu) 186.00 189.00 186.00 188.75 23,003
27 Dec 2017 (Wed) 185.50 188.79 185.50 185.50 2,705
26 Dec 2017 (Tue) 189.25 189.25 185.51 186.00 8,911
25 Dec 2017 (Mon) 189.25 189.25 185.51 186.00 8,911

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL