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 |
| 25 May 1995 |
GBX |
102 |
102 |
102 |
102 |
24.7146 |
+4 (+4.08%)
|
1,911 |
| 18 May 1995 |
GBX |
98 |
98 |
98 |
98 |
23.7454 |
0.0 (0.0%)
|
2,000 |
| 12 May 1995 |
GBX |
98 |
98 |
98 |
98 |
23.7454 |
-2 (-2%)
|
16,000 |
| 5 May 1995 |
GBX |
100 |
100 |
100 |
100 |
24.23 |
0.0 (0.0%)
|
8,000 |
| 3 May 1995 |
GBX |
100 |
100 |
100 |
100 |
24.23 |
+1.5 (+1.52%)
|
1,000 |
| 27 Apr 1995 |
GBX |
98.5 |
98.5 |
98.5 |
98.5 |
23.8665 |
-2.5 (-2.48%)
|
24,500 |
| 21 Apr 1995 |
GBX |
101 |
101 |
101 |
101 |
24.4723 |
-1 (-0.98%)
|
1,000 |
| 18 Apr 1995 |
GBX |
102 |
102 |
102 |
102 |
24.7146 |
+4 (+4.08%)
|
3,700 |
| 12 Apr 1995 |
GBX |
98 |
98 |
98 |
98 |
23.7454 |
-0.5 (-0.51%)
|
2,700 |
| 4 Apr 1995 |
GBX |
102 |
102 |
98.5 |
98.5 |
23.8665 |
-1.5 (-1.50%)
|
41,500 |
| 24 Mar 1995 |
GBX |
101 |
101 |
100 |
100 |
24.23 |
-3 (-2.91%)
|
34,500 |
| 22 Mar 1995 |
GBX |
103 |
103 |
103 |
103 |
24.9569 |
+2 (+1.98%)
|
2,843 |
| 14 Mar 1995 |
GBX |
101 |
101 |
101 |
101 |
24.4723 |
-9 (-8.18%)
|
10,000 |
| 6 Mar 1995 |
GBX |
110 |
110 |
110 |
110 |
26.653 |
+4 (+3.77%)
|
25,000 |
| 3 Mar 1995 |
GBX |
106 |
113 |
106 |
106 |
25.6838 |
+5 (+4.95%)
|
87,000 |
| 2 Mar 1995 |
GBX |
102 |
102 |
101 |
101 |
24.4723 |
+3 (+3.06%)
|
15,000 |
| 28 Feb 1995 |
GBX |
98 |
98 |
98 |
98 |
23.7454 |
-1 (-1.01%)
|
10,000 |
| 22 Feb 1995 |
GBX |
99 |
99 |
99 |
99 |
23.9877 |
+2 (+2.06%)
|
1,480 |
| 10 Feb 1995 |
GBX |
97 |
97 |
97 |
97 |
23.5031 |
-3 (-3%)
|
5,000 |
| 1 Feb 1995 |
GBX |
100 |
100 |
100 |
100 |
24.23 |
-3.5 (-3.38%)
|
6,000 |
| 31 Jan 1995 |
GBX |
106 |
106 |
103.5 |
103.5 |
25.078 |
-2.5 (-2.36%)
|
218,524 |
| 30 Jan 1995 |
GBX |
103 |
106 |
103 |
106 |
25.6838 |
+6 (+6%)
|
31,000 |
| 9 Dec 1994 |
GBX |
100 |
100 |
100 |
100 |
24.23 |
-5 (-4.76%)
|
4,500 |
| 29 Nov 1994 |
GBX |
105 |
105 |
105 |
105 |
25.4415 |
-1.5 (-1.41%)
|
32,000 |
| 22 Nov 1994 |
GBX |
106.5 |
106.5 |
106.5 |
106.5 |
25.8049 |
-0.5 (-0.47%)
|
8,000 |
| 21 Nov 1994 |
GBX |
106 |
107 |
106 |
107 |
25.9261 |
+4 (+3.88%)
|
20,000 |
| 18 Nov 1994 |
GBX |
100 |
103 |
100 |
103 |
24.9569 |
+2.5 (+2.49%)
|
270,800 |
| 17 Nov 1994 |
GBX |
98 |
100.5 |
98 |
100.5 |
24.3511 |
+1.5 (+1.52%)
|
10,000 |
| 14 Nov 1994 |
GBX |
100 |
100 |
99 |
99 |
23.9877 |
-1 (-1%)
|
66,000 |
| 10 Nov 1994 |
GBX |
99 |
100 |
98 |
100 |
24.23 |
-2 (-1.96%)
|
190,000 |
