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:  
166.75p
on 22-06-2017 at 16:52:01
Change:   0.50p rise 0.30 %
Buy:   170.00p
Sell:   151.00p
   
Bloomsbury Publishing (BMY, BMY.L, LON:BMY) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 862 at 166.75p Days Range: 166.25 - 168.75p
Day's Volume: 9,061 52wk Range: 148.25 - 179.00p
Last Close: 166.75p Market Capitalisation:* £ 125.06 m
Open: 167.00p VWAP: 167.37p
ISIN: GB0033147751 Shares in Issue: 75.00 m
Sector:  Media    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy862166.75p1687847736234382Uncrossing Trade16:35:02 - 22/06
Buy272167.00p1687847736232475Automated Trade16:28:46 - 22/06
Unknown98166.25p1687847736230291Automated Trade16:23:56 - 22/06
Buy272167.00p1687847736230005Automated Trade16:22:58 - 22/06
Buy272167.00p1687847736227888Automated Trade16:16:30 - 22/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jun 2017 (Thu) 167.00 168.75 166.25 166.75 9,061
21 Jun 2017 (Wed) 165.50 169.00 165.25 166.25 10,833
20 Jun 2017 (Tue) 164.50 165.25 164.00 165.25 832
19 Jun 2017 (Mon) 164.75 167.00 164.00 164.50 17,978
16 Jun 2017 (Fri) 167.50 167.50 159.50 159.50 228,395
15 Jun 2017 (Thu) 169.50 170.93 162.00 162.25 43,703
14 Jun 2017 (Wed) 171.75 172.00 165.00 167.25 63,631
13 Jun 2017 (Tue) 173.25 173.25 168.25 168.50 10,565
12 Jun 2017 (Mon) 174.75 175.00 167.00 168.75 20,002
9 Jun 2017 (Fri) 171.00 173.75 170.00 170.25 28,630
8 Jun 2017 (Thu) 170.50 175.00 170.50 171.50 55,553
7 Jun 2017 (Wed) 174.75 175.00 170.75 172.75 12,610
6 Jun 2017 (Tue) 174.75 174.75 170.75 174.75 9,565
5 Jun 2017 (Mon) 172.00 174.55 170.50 170.75 28,794
2 Jun 2017 (Fri) 172.00 172.00 171.00 171.50 18,195
1 Jun 2017 (Thu) 176.75 176.75 171.00 171.00 64,719
31 May 2017 (Wed) 173.75 174.53 171.00 174.00 739,955
30 May 2017 (Tue) 175.00 175.58 172.00 172.00 12,166
29 May 2017 (Mon) 174.00 174.72 173.00 174.00 16,321
26 May 2017 (Fri) 174.00 174.72 173.00 174.00 16,321
25 May 2017 (Thu) 173.50 175.66 173.50 174.50 182,573
24 May 2017 (Wed) 173.00 173.55 173.00 173.00 7,753
23 May 2017 (Tue) 176.00 176.00 173.00 173.00 27,391

FTSE 100 Latest

ValueChange
7,439.290.00  (unchanged)
 

SSL