652.00p+8.00 (+1.24%)05 Jul 2024, 17:15
Bloomsbury Publishing PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 5, 2024 | 642.00p | 654.00p | 640.00p | 652.00p | 251,315 |
Jul 4, 2024 | 646.00p | 650.00p | 642.00p | 644.00p | 256,523 |
Jul 3, 2024 | 636.00p | 650.00p | 632.00p | 646.00p | 186,331 |
Jul 2, 2024 | 632.00p | 642.00p | 632.00p | 638.00p | 272,335 |
Jul 1, 2024 | 634.00p | 646.68p | 622.00p | 642.00p | 148,774 |
Jun 28, 2024 | 630.00p | 638.32p | 618.00p | 626.00p | 187,384 |
Jun 27, 2024 | 620.00p | 630.00p | 620.00p | 622.00p | 57,824 |
Jun 26, 2024 | 620.00p | 628.00p | 614.00p | 628.00p | 281,928 |
Jun 25, 2024 | 630.00p | 630.00p | 612.00p | 616.00p | 82,202 |
Jun 24, 2024 | 600.00p | 620.00p | 600.00p | 618.00p | 309,184 |
Jun 21, 2024 | 618.00p | 624.00p | 606.00p | 610.00p | 85,087 |
Jun 20, 2024 | 616.00p | 628.00p | 610.00p | 610.00p | 105,112 |
Jun 19, 2024 | 620.00p | 634.00p | 601.32p | 616.00p | 85,816 |
Jun 18, 2024 | 630.00p | 630.00p | 608.00p | 618.00p | 98,358 |
Jun 17, 2024 | 592.00p | 622.00p | 592.00p | 612.00p | 107,971 |
Jun 14, 2024 | 590.00p | 610.00p | 590.00p | 610.00p | 65,579 |
Jun 13, 2024 | 600.00p | 615.90p | 590.00p | 594.00p | 47,161 |
Jun 12, 2024 | 612.00p | 612.00p | 604.00p | 606.00p | 45,153 |
Jun 11, 2024 | 620.00p | 620.00p | 608.00p | 610.00p | 64,331 |
Jun 10, 2024 | 594.00p | 618.00p | 592.00p | 618.00p | 203,900 |
Jun 7, 2024 | 610.00p | 610.00p | 590.00p | 598.00p | 51,702 |
Jun 6, 2024 | 580.00p | 612.00p | 580.00p | 612.00p | 546,572 |
Jun 5, 2024 | 604.00p | 614.00p | 583.20p | 594.00p | 177,563 |
Jun 4, 2024 | 610.00p | 610.00p | 588.00p | 604.00p | 135,340 |
Jun 3, 2024 | 612.00p | 617.40p | 586.00p | 604.00p | 150,193 |
May 31, 2024 | 610.00p | 614.00p | 602.00p | 610.00p | 275,613 |
May 30, 2024 | 598.00p | 620.14p | 590.00p | 606.00p | 321,541 |
May 29, 2024 | 572.00p | 614.00p | 564.64p | 598.00p | 604,282 |
May 28, 2024 | 556.00p | 558.00p | 532.00p | 558.00p | 146,905 |
May 24, 2024 | 556.00p | 560.00p | 524.70p | 540.00p | 276,215 |
May 23, 2024 | 590.00p | 590.00p | 538.00p | 560.00p | 589,783 |
May 22, 2024 | 600.00p | 616.00p | 582.00p | 600.00p | 161,486 |
May 21, 2024 | 596.00p | 618.00p | 587.84p | 608.00p | 293,097 |
May 20, 2024 | 576.00p | 598.00p | 563.52p | 596.00p | 236,553 |
May 17, 2024 | 574.00p | 576.00p | 560.00p | 566.00p | 32,454 |
May 16, 2024 | 562.00p | 576.00p | 560.00p | 560.00p | 60,595 |
May 15, 2024 | 564.00p | 576.00p | 564.00p | 574.00p | 79,741 |
May 14, 2024 | 582.00p | 586.00p | 565.50p | 570.00p | 60,192 |
May 13, 2024 | 580.00p | 590.00p | 562.10p | 576.00p | 103,134 |
May 10, 2024 | 544.00p | 574.00p | 536.00p | 574.00p | 252,126 |
May 9, 2024 | 526.00p | 546.00p | 518.00p | 542.00p | 122,221 |
May 8, 2024 | 520.00p | 544.00p | 513.05p | 532.00p | 195,998 |
May 7, 2024 | 546.00p | 556.40p | 516.00p | 520.00p | 234,872 |
May 3, 2024 | 540.00p | 542.00p | 526.00p | 530.00p | 53,007 |
May 2, 2024 | 550.00p | 549.84p | 530.69p | 536.00p | 64,161 |
May 1, 2024 | 532.00p | 538.00p | 538.00p | 540.00p | 44,881 |
Apr 30, 2024 | 544.00p | 559.92p | 532.00p | 534.00p | 59,093 |
Apr 29, 2024 | 542.00p | 548.00p | 540.00p | 544.00p | 40,366 |
Apr 26, 2024 | 538.00p | 550.00p | 535.60p | 546.00p | 25,763 |
Apr 25, 2024 | 556.00p | 564.26p | 530.00p | 536.00p | 85,599 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 52.00 | 8.79 |
Savills PLC | 1,204.00 | 7.50 |
Ocado Group PLC | 328.20 | 7.43 |
Kier Group PLC | 148.40 | 6.76 |
4Imprint Group PLC | 6,260.00 | 5.56 |
Close Brothers Group PLC | 477.00 | 4.70 |
Fallers
Company | Price | % Chg |
---|---|---|
Softcat PLC | 1,679.00 | -6.62 |
Trustpilot Group PLC | 222.00 | -3.48 |
Carnival PLC | 1,231.50 | -2.69 |
HSBC Holdings PLC | 673.60 | -2.56 |
Whitbread PLC | 2,936.00 | -2.49 |
Watches Of Switzerland Group PLC | 414.20 | -2.27 |
Risers/fallers data from previous trading day.