Bloomsbury Publishing
(BMY)
Sector: Media
Historic Prices - up to 10 years
|
22/11/2024
|
638.00p
|
672.00p
|
638.00p
|
654.00p
|
622,680
|
|
21/11/2024
|
654.00p
|
658.00p
|
644.00p
|
654.00p
|
105,245
|
|
20/11/2024
|
670.00p
|
672.00p
|
654.00p
|
654.00p
|
144,155
|
|
19/11/2024
|
666.00p
|
678.00p
|
654.00p
|
666.00p
|
149,000
|
|
18/11/2024
|
680.00p
|
680.00p
|
654.00p
|
664.00p
|
211,041
|
|
15/11/2024
|
674.00p
|
680.00p
|
664.00p
|
676.00p
|
123,871
|
|
14/11/2024
|
672.00p
|
690.08p
|
666.00p
|
676.00p
|
149,829
|
|
13/11/2024
|
700.00p
|
700.00p
|
670.00p
|
672.00p
|
545,796
|
|
12/11/2024
|
710.00p
|
710.00p
|
688.92p
|
696.00p
|
398,166
|
|
11/11/2024
|
700.00p
|
711.80p
|
680.00p
|
706.00p
|
806,154
|
|
08/11/2024
|
702.00p
|
703.27p
|
677.03p
|
690.00p
|
408,985
|
|
07/11/2024
|
706.00p
|
714.00p
|
678.00p
|
692.00p
|
264,146
|
|
06/11/2024
|
708.00p
|
708.00p
|
680.00p
|
700.00p
|
340,530
|
|
05/11/2024
|
716.00p
|
716.00p
|
690.00p
|
690.00p
|
176,164
|
|
04/11/2024
|
696.00p
|
708.00p
|
692.00p
|
700.00p
|
266,890
|
|
01/11/2024
|
688.00p
|
714.00p
|
682.00p
|
698.00p
|
210,528
|
|
31/10/2024
|
712.00p
|
716.00p
|
667.93p
|
680.00p
|
134,209
|
|
30/10/2024
|
702.00p
|
747.00p
|
692.00p
|
692.00p
|
474,634
|
|
29/10/2024
|
718.00p
|
728.00p
|
700.00p
|
704.00p
|
153,424
|
|
28/10/2024
|
758.00p
|
762.71p
|
704.00p
|
716.00p
|
352,360
|
|
25/10/2024
|
746.00p
|
766.00p
|
730.00p
|
754.00p
|
671,934
|
|
24/10/2024
|
704.00p
|
754.00p
|
704.00p
|
682.00p
|
673,002
|
|
23/10/2024
|
672.00p
|
686.00p
|
664.00p
|
682.00p
|
149,001
|
|
22/10/2024
|
644.00p
|
684.00p
|
642.00p
|
678.00p
|
174,309
|
|
21/10/2024
|
656.00p
|
668.00p
|
635.56p
|
644.00p
|
147,444
|
|
18/10/2024
|
660.00p
|
678.00p
|
645.00p
|
670.00p
|
61,782
|
|
17/10/2024
|
652.00p
|
676.00p
|
646.00p
|
674.00p
|
106,874
|
|
16/10/2024
|
690.00p
|
690.00p
|
646.00p
|
656.00p
|
118,503
|
|
15/10/2024
|
664.00p
|
680.00p
|
662.00p
|
664.00p
|
58,533
|
|
14/10/2024
|
690.00p
|
690.00p
|
666.08p
|
674.00p
|
263,710
|
|
11/10/2024
|
670.00p
|
692.00p
|
665.63p
|
680.00p
|
81,300
|
|
10/10/2024
|
694.00p
|
694.00p
|
674.00p
|
680.00p
|
97,027
|
|
09/10/2024
|
670.00p
|
694.00p
|
664.00p
|
688.00p
|
96,575
|
|
08/10/2024
|
678.00p
|
684.00p
|
658.00p
|
664.00p
|
91,839
|
|
07/10/2024
|
662.00p
|
684.00p
|
662.00p
|
672.00p
|
60,240
|
|
04/10/2024
|
670.00p
|
678.00p
|
664.06p
|
672.00p
|
55,511
|
|
03/10/2024
|
672.00p
|
674.00p
|
658.00p
|
668.00p
|
84,321
|
|
02/10/2024
|
668.00p
|
674.00p
|
658.00p
|
662.00p
|
53,969
|
|
01/10/2024
|
658.00p
|
684.00p
|
652.00p
|
666.00p
|
58,777
|
|
30/09/2024
|
670.00p
|
682.00p
|
666.00p
|
674.00p
|
71,554
|
|
27/09/2024
|
664.00p
|
678.06p
|
658.00p
|
672.00p
|
66,639
|
|
26/09/2024
|
690.00p
|
690.00p
|
650.00p
|
664.00p
|
91,242
|
|
25/09/2024
|
666.00p
|
680.00p
|
658.00p
|
662.00p
|
63,619
|
|
24/09/2024
|
684.00p
|
694.00p
|
661.76p
|
676.00p
|
114,272
|
|
23/09/2024
|
660.00p
|
686.00p
|
660.00p
|
678.00p
|
59,273
|
|
20/09/2024
|
676.00p
|
694.00p
|
670.00p
|
682.00p
|
233,418
|
|
19/09/2024
|
660.00p
|
694.00p
|
652.00p
|
694.00p
|
134,720
|
|
18/09/2024
|
662.00p
|
664.00p
|
642.00p
|
660.00p
|
267,484
|
|
17/09/2024
|
670.00p
|
670.00p
|
658.00p
|
660.00p
|
104,593
|
|
16/09/2024
|
670.00p
|
670.00p
|
660.00p
|
664.00p
|
65,786
|
|
13/09/2024
|
664.00p
|
670.00p
|
658.80p
|
664.00p
|
125,467
|
|
12/09/2024
|
660.00p
|
670.00p
|
656.00p
|
654.00p
|
138,292
|
|
11/09/2024
|
660.00p
|
674.00p
|
642.00p
|
654.00p
|
201,320
|
|
10/09/2024
|
676.00p
|
692.00p
|
670.00p
|
676.00p
|
157,923
|
|
09/09/2024
|
672.00p
|
690.00p
|
664.00p
|
690.00p
|
118,550
|
|
06/09/2024
|
690.00p
|
700.00p
|
653.62p
|
666.00p
|
125,668
|
|
05/09/2024
|
696.00p
|
708.00p
|
680.00p
|
680.00p
|
44,408
|
|
04/09/2024
|
720.00p
|
720.00p
|
680.00p
|
698.00p
|
119,182
|
|
03/09/2024
|
720.00p
|
720.00p
|
688.00p
|
688.00p
|
72,105
|
|
02/09/2024
|
714.00p
|
726.00p
|
708.00p
|
714.00p
|
72,905
|
|
30/08/2024
|
700.00p
|
728.00p
|
700.00p
|
714.00p
|
106,877
|
|
29/08/2024
|
740.00p
|
740.00p
|
708.00p
|
724.00p
|
118,204
|
|
28/08/2024
|
710.00p
|
730.00p
|
710.00p
|
712.00p
|
323,043
|
|
27/08/2024
|
726.00p
|
734.00p
|
704.00p
|
726.00p
|
424,393
|
|
26/08/2024
|
720.00p
|
736.00p
|
714.00p
|
724.00p
|
221,980
|
|
23/08/2024
|
720.00p
|
736.00p
|
714.00p
|
724.00p
|
221,980
|
|
22/08/2024
|
720.00p
|
736.00p
|
714.00p
|
724.00p
|
221,980
|
|
21/08/2024
|
716.00p
|
738.00p
|
704.00p
|
724.00p
|
156,154
|
|
20/08/2024
|
726.00p
|
726.00p
|
710.00p
|
710.00p
|
68,351
|
|
19/08/2024
|
712.00p
|
728.00p
|
702.00p
|
718.00p
|
63,883
|
|
16/08/2024
|
714.00p
|
716.00p
|
704.00p
|
710.00p
|
118,101
|
|
15/08/2024
|
710.00p
|
715.88p
|
702.00p
|
714.00p
|
46,983
|
|
14/08/2024
|
688.00p
|
716.00p
|
688.00p
|
714.00p
|
132,307
|
|
13/08/2024
|
668.00p
|
694.00p
|
666.00p
|
686.00p
|
105,184
|
|
12/08/2024
|
660.00p
|
688.00p
|
660.00p
|
674.00p
|
143,315
|
|
09/08/2024
|
680.00p
|
680.00p
|
666.00p
|
678.00p
|
57,254
|
|
08/08/2024
|
682.00p
|
696.00p
|
654.00p
|
670.00p
|
155,445
|
|
07/08/2024
|
686.00p
|
700.00p
|
674.00p
|
690.00p
|
135,727
|
|
06/08/2024
|
682.00p
|
710.00p
|
672.00p
|
686.00p
|
460,014
|
|
05/08/2024
|
712.00p
|
736.00p
|
674.00p
|
694.00p
|
268,862
|
|
02/08/2024
|
742.00p
|
752.00p
|
706.00p
|
708.00p
|
374,834
|
|
01/08/2024
|
722.00p
|
750.00p
|
722.00p
|
742.00p
|
224,378
|
|
31/07/2024
|
708.00p
|
744.00p
|
706.16p
|
744.00p
|
1,443,302
|
|
30/07/2024
|
694.00p
|
710.00p
|
688.00p
|
710.00p
|
290,853
|
|
29/07/2024
|
690.00p
|
697.80p
|
682.00p
|
688.00p
|
533,342
|
|
26/07/2024
|
696.00p
|
700.46p
|
684.00p
|
694.00p
|
634,136
|
|
25/07/2024
|
692.00p
|
712.00p
|
655.00p
|
694.00p
|
338,814
|
|
24/07/2024
|
706.00p
|
723.60p
|
694.00p
|
700.00p
|
192,211
|
|
23/07/2024
|
710.00p
|
721.73p
|
704.00p
|
714.00p
|
307,152
|
|
22/07/2024
|
716.00p
|
716.00p
|
696.00p
|
708.00p
|
169,989
|
|
19/07/2024
|
700.00p
|
710.00p
|
692.97p
|
696.00p
|
89,309
|
|
18/07/2024
|
712.00p
|
726.00p
|
700.00p
|
706.00p
|
218,222
|
|
17/07/2024
|
712.00p
|
724.00p
|
698.00p
|
708.00p
|
205,629
|
|
16/07/2024
|
714.00p
|
726.00p
|
702.00p
|
710.00p
|
671,739
|
|
15/07/2024
|
710.00p
|
714.00p
|
692.00p
|
714.00p
|
307,206
|
|
12/07/2024
|
684.00p
|
710.00p
|
674.00p
|
710.00p
|
209,287
|
|
11/07/2024
|
674.00p
|
686.00p
|
670.00p
|
680.00p
|
149,315
|
|
10/07/2024
|
668.00p
|
690.00p
|
664.00p
|
670.00p
|
114,843
|
|
09/07/2024
|
668.00p
|
681.80p
|
652.40p
|
664.00p
|
747,070
|
|
08/07/2024
|
650.00p
|
664.00p
|
646.00p
|
664.00p
|
74,985
|
|
05/07/2024
|
642.00p
|
654.00p
|
640.00p
|
652.00p
|
251,315
|
|
04/07/2024
|
646.00p
|
650.00p
|
642.00p
|
644.00p
|
256,523
|
|
03/07/2024
|
636.00p
|
650.00p
|
632.00p
|
646.00p
|
186,331
|
|
02/07/2024
|
632.00p
|
642.00p
|
632.00p
|
638.00p
|
272,335
|
|
01/07/2024
|
634.00p
|
646.68p
|
622.00p
|
642.00p
|
148,774
|
|
28/06/2024
|
630.00p
|
638.32p
|
618.00p
|
626.00p
|
187,385
|
|
27/06/2024
|
620.00p
|
630.00p
|
620.00p
|
622.00p
|
57,824
|
|
26/06/2024
|
620.00p
|
628.00p
|
614.00p
|
628.00p
|
281,927
|
|
25/06/2024
|
630.00p
|
630.00p
|
612.00p
|
616.00p
|
82,202
|
|
24/06/2024
|
600.00p
|
620.00p
|
600.00p
|
618.00p
|
309,184
|
|
21/06/2024
|
618.00p
|
624.00p
|
606.00p
|
610.00p
|
85,087
|
|
20/06/2024
|
616.00p
|
628.00p
|
610.00p
|
610.00p
|
105,112
|
|
19/06/2024
|
620.00p
|
634.00p
|
601.32p
|
616.00p
|
85,816
|
|
18/06/2024
|
630.00p
|
630.00p
|
608.00p
|
618.00p
|
98,358
|
|
17/06/2024
|
592.00p
|
622.00p
|
592.00p
|
612.00p
|
107,971
|
|
14/06/2024
|
590.00p
|
610.00p
|
590.00p
|
610.00p
|
65,579
|
|
13/06/2024
|
600.00p
|
615.90p
|
590.00p
|
594.00p
|
47,161
|
|
12/06/2024
|
612.00p
|
612.00p
|
604.00p
|
606.00p
|
45,153
|
|
11/06/2024
|
620.00p
|
620.00p
|
608.00p
|
610.00p
|
64,331
|
|
10/06/2024
|
594.00p
|
618.00p
|
592.00p
|
618.00p
|
203,900
|
|
07/06/2024
|
610.00p
|
610.00p
|
590.00p
|
612.00p
|
51,702
|
|
06/06/2024
|
580.00p
|
612.00p
|
580.00p
|
612.00p
|
546,572
|
|
05/06/2024
|
604.00p
|
614.00p
|
583.20p
|
594.00p
|
177,563
|
|
04/06/2024
|
610.00p
|
610.00p
|
588.00p
|
604.00p
|
135,341
|
|
03/06/2024
|
612.00p
|
617.40p
|
586.00p
|
604.00p
|
150,193
|
|
31/05/2024
|
610.00p
|
614.00p
|
602.00p
|
610.00p
|
275,613
|
|
30/05/2024
|
598.00p
|
620.14p
|
590.00p
|
606.00p
|
321,542
|
|
29/05/2024
|
572.00p
|
614.00p
|
564.64p
|
598.00p
|
604,283
|
|
28/05/2024
|
556.00p
|
558.00p
|
532.00p
|
558.00p
|
146,906
|
|
27/05/2024
|
556.00p
|
560.00p
|
524.70p
|
540.00p
|
276,215
|