Bloomsbury Publishing Plc
Sector:
Communication Services,
Industry:
Publishing
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 May 2024 |
GBX |
526 |
546 |
518 |
542 |
542 |
+10 (+1.88%)
|
122,221 |
| 8 May 2024 |
GBX |
520 |
544 |
513.052 |
532 |
532 |
+12 (+2.31%)
|
195,998 |
| 7 May 2024 |
GBX |
546 |
556.4 |
516 |
520 |
520 |
-10 (-1.89%)
|
287,872 |
| 3 May 2024 |
GBX |
540 |
542 |
526 |
530 |
530 |
-6 (-1.12%)
|
53,007 |
| 2 May 2024 |
GBX |
550 |
550 |
530.693 |
536 |
536 |
-4 (-0.74%)
|
64,161 |
| 1 May 2024 |
GBX |
532 |
546 |
532 |
540 |
540 |
+6 (+1.12%)
|
55,055 |
| 30 Apr 2024 |
GBX |
544 |
559.92 |
532 |
534 |
534 |
-10 (-1.84%)
|
59,093 |
| 29 Apr 2024 |
GBX |
542 |
548 |
540 |
544 |
544 |
-2 (-0.37%)
|
40,367 |
| 26 Apr 2024 |
GBX |
538 |
550 |
535.6 |
546 |
546 |
+10 (+1.87%)
|
26,296 |
| 25 Apr 2024 |
GBX |
556 |
564.2648 |
530 |
536 |
536 |
-20 (-3.60%)
|
85,656 |
| 24 Apr 2024 |
GBX |
556 |
582 |
536 |
556 |
556 |
+2 (+0.36%)
|
84,951 |
| 23 Apr 2024 |
GBX |
574 |
582 |
553.5 |
554 |
554 |
-20 (-3.48%)
|
122,095 |
| 22 Apr 2024 |
GBX |
564 |
580.8667 |
556 |
574 |
574 |
+18 (+3.24%)
|
414,681 |
| 19 Apr 2024 |
GBX |
548 |
566 |
544 |
556 |
556 |
+8 (+1.46%)
|
144,056 |
| 18 Apr 2024 |
GBX |
550 |
553.4252 |
542 |
548 |
548 |
+2 (+0.37%)
|
231,271 |
| 17 Apr 2024 |
GBX |
544 |
552 |
540 |
546 |
546 |
-6 (-1.09%)
|
47,743 |
| 16 Apr 2024 |
GBX |
562 |
562 |
547.56 |
552 |
552 |
0.0 (0.0%)
|
376,141 |
| 15 Apr 2024 |
GBX |
554 |
554 |
548 |
552 |
552 |
0.0 (0.0%)
|
268,331 |
| 12 Apr 2024 |
GBX |
550 |
560 |
532 |
552 |
552 |
0.0 (0.0%)
|
59,080 |
| 11 Apr 2024 |
GBX |
534 |
558 |
522 |
552 |
552 |
+18 (+3.37%)
|
138,232 |
| 10 Apr 2024 |
GBX |
518 |
534 |
508.4 |
534 |
534 |
+10 (+1.91%)
|
139,980 |
| 9 Apr 2024 |
GBX |
524 |
534 |
514 |
524 |
524 |
-2 (-0.38%)
|
29,534 |
| 8 Apr 2024 |
GBX |
524 |
530 |
514 |
526 |
526 |
+6 (+1.15%)
|
80,559 |
| 5 Apr 2024 |
GBX |
514 |
520.026 |
507.1119 |
520 |
520 |
+2 (+0.39%)
|
56,728 |
| 4 Apr 2024 |
GBX |
516 |
524 |
508 |
518 |
518 |
-2 (-0.38%)
|
102,138 |
| 3 Apr 2024 |
GBX |
520 |
530 |
510 |
520 |
520 |
+2 (+0.39%)
|
88,003 |
| 2 Apr 2024 |
GBX |
526 |
530 |
516 |
518 |
518 |
-10 (-1.89%)
|
100,407 |
| 28 Mar 2024 |
GBX |
529 |
529 |
511 |
528 |
528 |
+8 (+1.54%)
|
90,244 |
| 27 Mar 2024 |
GBX |
544 |
549 |
514 |
520 |
520 |
-14 (-2.62%)
|
129,295 |
| 26 Mar 2024 |
GBX |
551 |
553 |
533.5933 |
534 |
534 |
-7 (-1.29%)
|
47,203 |
