sharecast

{{ storiesRelated.title }}

Bloomsbury Publishing (BMY)

674.00p

17:15 03/12/24

  • 0.30% 2.00p
  • Today's Low & High
  • 647.26 / 680.00
  • Open / Previous Close
  • 666.00 / 674.00
  • 52-week range
  • 60.48% 254.00p
  • Volume
  • 464,406
  • Market Cap(million)
  • £550.04m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
03-Dec-24 674.00p 666.00p 680.00p 647.26p 464,406 n/a
02-Dec-24 672.00p 664.00p 673.99p 654.64p 161,317 n/a
29-Nov-24 664.00p 680.00p 680.00p 662.00p 116,195 n/a
28-Nov-24 670.00p 660.00p 674.00p 660.00p 276,600 n/a
27-Nov-24 660.00p 664.00p 670.00p 652.00p 172,221 n/a
26-Nov-24 660.00p 670.00p 674.00p 644.00p 308,947 n/a
25-Nov-24 672.00p 668.00p 676.00p 647.76p 1,381,637 n/a
22-Nov-24 660.00p 638.00p 672.00p 638.00p 622,680 n/a
21-Nov-24 654.00p 654.00p 658.00p 644.00p 105,245 n/a
20-Nov-24 654.00p 670.00p 672.00p 654.00p 144,155 n/a
19-Nov-24 666.00p 666.00p 678.00p 654.00p 149,000 n/a
18-Nov-24 664.00p 680.00p 680.00p 654.00p 211,041 n/a
15-Nov-24 672.00p 674.00p 680.00p 664.00p 123,871 n/a
14-Nov-24 676.00p 672.00p 690.08p 666.00p 149,829 n/a
13-Nov-24 672.00p 700.00p 700.00p 670.00p 545,796 n/a
12-Nov-24 696.00p 710.00p 710.00p 688.92p 398,166 n/a
11-Nov-24 706.00p 700.00p 711.80p 680.00p 806,154 n/a
08-Nov-24 690.00p 702.00p 703.27p 677.03p 408,985 n/a
07-Nov-24 692.00p 706.00p 714.00p 678.00p 264,146 n/a
06-Nov-24 700.00p 708.00p 708.00p 680.00p 340,530 n/a
05-Nov-24 690.00p 716.00p 716.00p 690.00p 176,164 n/a
04-Nov-24 700.00p 696.00p 708.00p 692.00p 266,890 n/a
01-Nov-24 698.00p 688.00p 714.00p 682.00p 210,528 n/a
31-Oct-24 680.00p 712.00p 716.00p 667.93p 134,209 n/a
30-Oct-24 692.00p 702.00p 747.00p 692.00p 474,634 n/a
29-Oct-24 704.00p 718.00p 728.00p 700.00p 153,424 n/a