Bloomsbury Publishing Share Price (BMY) - Buy BMY Shares
Bloomsbury Publishing Prices
|
|
| ||||||||||||||||||
1.32 %| Bloomsbury Publishing (BMY, BMY.L, LON:BMY) Price Details (LSE MAIN Listed Equity) | ||||
| Last Trade: | Buy 220 at 115.00p | Days Range: | 113.50 - 115.00p | |
| Day's Volume: | 400,220 | 52wk Range: | 91.25 - 133.00p | |
| Last Close: | 113.50p | Market Capitalisation:* | £ 85.10 m | |
| Open: | 115.00p | VWAP: | 115.00p | |
| ISIN: | GB0033147751 | Shares in Issue: | 74.00 m | |
| Sector: Media Listed in: FTSE All Share, FTSE Small Cap | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Buy | 220 | 115.00p | 539315536936258 | Automated Trade | 13:38:11 - 23/05 |
| Buy | 200000 | 115.00p | 539349863126107 | Ordinary Trade | 13:37:40 - 23/05 |
| Buy | 200000 | 115.00p | 539349863126089 | Ordinary Trade | 13:37:15 - 23/05 |
| Sell | 1003 | 113.50p | 538697061666477 | Uncrossing Trade | 16:35:04 - 22/05 |
| Sell | 97 | 113.00p | 538697061665441 | Automated Trade | 16:28:32 - 22/05 |
| Sell | 12500 | 113.00p | 538731387849742 | Ordinary Trade | 15:24:40 - 22/05 |
Share Price History for Bloomsbury Publishing
| Date | Open | High | Low | Close | Volume |
| 22 May 2012 (Tue) | 112.00 | 117.00 | 110.00 | 113.50 | 217,387 |
| 21 May 2012 (Mon) | 105.00 | 106.50 | 104.00 | 106.50 | 3,086 |
| 18 May 2012 (Fri) | 106.00 | 108.00 | 105.00 | 106.50 | 6,652 |
| 17 May 2012 (Thu) | 105.00 | 106.88 | 104.00 | 105.00 | 403,404 |
| 16 May 2012 (Wed) | 107.00 | 109.00 | 105.80 | 107.50 | 25,418 |
| 15 May 2012 (Tue) | 110.00 | 110.00 | 107.00 | 108.50 | 1,039,583 |
| 14 May 2012 (Mon) | 106.25 | 110.00 | 106.25 | 108.12 | 6,860 |
| 11 May 2012 (Fri) | 110.00 | 110.00 | 108.50 | 110.00 | 4,775 |
| 10 May 2012 (Thu) | 106.00 | 109.76 | 106.00 | 109.00 | 8,808 |
| 9 May 2012 (Wed) | 105.00 | 109.86 | 105.00 | 107.50 | 5,331 |
| 8 May 2012 (Tue) | 105.00 | 109.86 | 105.00 | 107.50 | 5,331 |
| 7 May 2012 (Mon) | 106.00 | 111.07 | 105.00 | 105.00 | 29,775 |
| 4 May 2012 (Fri) | 106.00 | 111.07 | 105.00 | 105.00 | 29,775 |
| 3 May 2012 (Thu) | 108.25 | 110.00 | 108.00 | 108.00 | 39,823 |
| 2 May 2012 (Wed) | 107.00 | 107.50 | 106.00 | 106.00 | 8,330 |
| 1 May 2012 (Tue) | 105.00 | 110.00 | 105.00 | 108.50 | 70,469 |
| 30 Apr 2012 (Mon) | 106.00 | 109.60 | 103.50 | 104.00 | 14,939 |
| 27 Apr 2012 (Fri) | 108.75 | 109.50 | 106.50 | 106.88 | 17,903 |
| 26 Apr 2012 (Thu) | 109.50 | 109.50 | 106.52 | 106.75 | 13,327 |
| 25 Apr 2012 (Wed) | 109.00 | 110.00 | 108.00 | 108.75 | 107,425 |
| 24 Apr 2012 (Tue) | 108.50 | 110.00 | 108.50 | 109.00 | 13,649 |
| 23 Apr 2012 (Mon) | 108.00 | 111.32 | 106.50 | 108.38 | 33,451 |
FTSE 100 Latest
| Value | Change |
| 5,304.95 | 98.33  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE climbs as EU summit approaches
22 May 2012 - FTSE climbs as markets calm
22 May 2012 - FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012
