Bloomsbury Publishing PLC (BLPU)

BLPU
🏛️ 영국 →
478.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 367.36 368.00 355.00 360.00 0.0M
2021-12-30 370.00 371.00 354.00 368.00 0.0M
2021-12-29 363.00 375.00 354.00 363.00 0.0M
2021-12-24 353.75 366.00 353.75 363.00 0.0M
2021-12-23 361.24 368.00 360.00 364.00 0.0M
2021-12-22 344.64 371.00 344.64 358.00 0.1M
2021-12-21 342.20 352.00 338.00 352.00 0.0M
2021-12-20 351.33 355.00 335.00 335.00 0.0M
2021-12-17 343.00 354.00 343.00 353.00 0.1M
2021-12-16 335.06 355.00 335.06 344.00 0.1M
2021-12-15 339.00 342.59 330.00 332.00 0.1M
2021-12-14 348.84 361.00 335.65 339.00 0.1M
2021-12-13 353.00 367.00 349.00 349.00 0.0M
2021-12-10 346.00 369.00 346.00 352.00 0.0M
2021-12-09 349.72 364.00 348.00 348.00 0.0M
2021-12-08 358.50 365.00 355.00 365.00 0.0M
2021-12-07 356.03 356.03 346.00 353.00 0.1M
2021-12-06 355.00 368.00 349.68 352.00 0.0M
2021-12-03 346.00 357.00 346.00 354.00 0.1M
2021-12-02 357.20 358.00 348.00 351.00 0.1M
2021-12-01 365.00 365.00 352.00 360.00 0.1M
2021-11-30 352.00 367.00 346.00 367.00 0.1M
2021-11-29 359.74 365.36 351.00 355.00 0.1M
2021-11-26 355.91 382.00 351.00 364.00 0.1M
2021-11-25 370.46 373.00 357.00 362.00 0.1M
2021-11-24 381.38 381.38 356.00 365.00 0.0M
2021-11-23 379.00 388.00 360.00 362.00 0.1M
2021-11-22 385.00 390.00 379.00 380.00 0.0M
2021-11-19 380.00 390.00 377.70 380.00 0.1M
2021-11-18 375.65 385.00 372.00 380.00 0.0M
2021-11-17 377.54 380.00 371.33 375.00 0.0M
2021-11-16 368.06 382.79 367.04 374.00 0.1M
2021-11-15 369.00 380.00 356.00 380.00 0.1M
2021-11-12 355.88 364.29 351.00 351.00 1.0M
2021-11-11 366.00 366.00 346.00 353.00 0.1M
2021-11-10 371.98 378.00 353.00 366.00 0.0M
2021-11-09 366.40 376.44 360.00 368.00 0.1M
2021-11-08 371.20 376.00 354.00 358.00 0.0M
2021-11-05 367.22 376.76 365.00 365.00 0.0M
2021-11-04 370.00 391.00 353.00 362.00 0.2M
2021-11-03 400.00 400.00 372.00 372.00 0.1M
2021-11-02 370.00 401.00 367.00 394.00 0.2M
2021-11-01 350.00 384.00 350.00 365.00 0.0M
2021-10-29 355.00 380.27 354.00 362.00 0.1M
2021-10-28 371.00 390.00 354.00 366.00 0.1M
2021-10-27 367.80 402.00 356.00 367.00 0.2M
2021-10-26 346.00 369.00 339.40 352.00 0.7M
2021-10-25 335.08 355.00 332.00 355.00 0.1M
2021-10-22 344.24 353.00 333.54 342.00 0.0M
2021-10-21 342.00 350.00 337.00 350.00 0.0M
2021-10-20 344.50 354.00 332.00 343.00 0.0M
2021-10-19 353.00 354.00 341.00 342.00 0.1M
2021-10-18 335.00 352.00 328.00 352.00 0.1M
2021-10-15 332.71 335.00 330.00 334.00 0.1M
2021-10-14 331.00 348.00 330.00 330.00 0.0M
2021-10-13 344.80 351.00 333.88 337.00 0.1M
2021-10-12 334.68 354.00 334.68 342.00 0.1M
2021-10-11 330.00 353.00 330.00 348.00 0.0M
2021-10-08 345.00 354.00 330.00 343.00 0.1M
2021-10-07 348.60 348.60 337.00 343.00 0.1M
2021-10-06 328.96 346.00 325.00 336.00 0.1M
2021-10-05 317.09 334.00 317.09 327.00 0.2M
2021-10-04 323.23 332.16 309.41 319.00 0.1M
2021-10-01 330.00 333.00 320.00 327.00 0.1M
2021-09-30 344.00 344.00 333.00 333.00 0.0M
2021-09-29 343.69 350.10 336.00 337.00 0.1M
2021-09-28 350.00 355.72 340.00 346.00 0.0M
2021-09-27 353.00 359.00 345.85 350.00 0.3M
2021-09-24 354.21 359.81 351.00 351.00 0.0M
2021-09-23 350.00 357.60 350.00 356.00 0.0M
2021-09-22 349.00 355.00 345.00 353.00 0.4M
2021-09-21 359.00 359.00 346.00 350.00 0.0M
2021-09-20 360.00 360.00 344.00 350.00 0.1M
2021-09-17 347.73 360.00 347.73 350.00 0.1M
2021-09-16 355.00 355.00 345.00 352.00 0.0M
2021-09-15 347.73 350.00 346.00 350.00 0.0M
2021-09-14 350.00 350.00 344.00 350.00 0.1M
2021-09-13 339.00 350.00 339.00 350.00 0.0M
2021-09-10 344.00 349.00 333.28 349.00 0.0M
2021-09-09 330.00 348.00 330.00 334.00 0.0M
2021-09-08 335.00 354.00 327.00 327.00 0.0M
2021-09-07 339.00 355.00 336.00 338.00 0.0M
2021-09-06 346.46 359.00 335.00 340.00 0.1M
2021-09-03 348.60 360.00 338.00 338.00 0.1M
2021-09-02 357.96 359.00 353.00 356.00 0.0M
2021-09-01 354.00 359.00 348.48 357.00 0.1M
2021-08-31 350.00 354.00 340.00 353.00 0.1M
2021-08-27 347.48 350.50 338.09 343.00 0.1M
2021-08-26 342.00 347.74 341.00 341.00 0.0M
2021-08-25 345.02 351.00 342.00 347.00 0.0M
2021-08-24 350.00 354.00 343.00 351.00 0.1M
2021-08-23 347.00 355.92 344.17 351.00 0.1M
2021-08-20 342.00 353.00 319.00 346.00 0.1M
2021-08-19 349.00 355.00 349.00 353.00 0.0M
2021-08-18 350.00 361.00 342.00 342.00 0.0M
2021-08-17 357.60 366.00 350.00 356.00 0.0M
2021-08-16 369.34 373.31 353.00 357.00 0.1M
2021-08-13 363.00 371.00 352.00 352.00 0.2M
2021-08-12 369.40 379.00 351.10 362.00 0.0M
2021-08-11 363.95 369.00 363.00 368.00 0.1M
2021-08-10 360.50 365.00 357.00 365.00 0.1M
2021-08-09 339.00 363.00 339.00 357.00 0.4M
2021-08-06 342.00 344.00 336.00 340.00 0.1M
2021-08-05 343.00 350.00 340.00 342.00 0.1M
2021-08-04 342.99 357.00 330.45 346.00 0.1M
2021-08-03 347.80 348.00 340.00 343.00 0.1M
2021-08-02 358.20 371.71 341.06 347.00 0.1M
2021-07-30 351.00 362.14 351.00 361.00 0.1M
2021-07-29 378.21 380.00 351.00 365.00 0.2M
2021-07-28 371.37 393.58 371.37 377.22 0.2M
2021-07-27 392.96 393.79 356.54 382.09 0.2M
2021-07-26 373.32 394.77 371.37 390.87 0.1M
2021-07-23 351.88 381.06 351.88 370.40 0.1M
2021-07-22 353.89 361.21 351.88 356.75 0.1M
2021-07-21 348.75 360.65 330.20 351.88 0.1M
2021-07-20 334.91 349.93 327.51 341.16 0.1M
2021-07-19 344.15 349.93 331.41 336.28 0.1M
2021-07-16 328.87 346.03 324.59 333.36 0.3M
2021-07-15 331.41 334.33 325.56 328.48 0.0M
2021-07-14 342.44 349.93 326.53 333.36 0.0M
2021-07-13 331.10 337.26 329.46 331.41 0.1M
2021-07-12 328.48 340.18 327.70 334.33 0.1M
2021-07-09 328.48 334.33 323.61 329.46 0.1M
2021-07-08 339.07 345.05 325.56 328.48 0.0M
2021-07-07 340.18 341.16 335.31 341.16 0.1M
2021-07-06 337.48 350.90 337.48 340.18 0.1M
2021-07-05 336.28 349.93 336.28 339.21 0.0M
2021-07-02 331.41 349.93 324.00 337.26 0.0M
2021-07-01 322.64 349.93 322.64 331.41 0.0M
2021-06-30 343.11 343.11 332.38 339.21 0.0M
2021-06-29 342.13 345.05 327.51 337.26 0.0M
2021-06-28 328.41 347.00 322.64 342.13 0.0M
2021-06-25 342.13 346.03 327.41 346.03 0.0M
2021-06-24 340.00 348.95 333.36 341.16 0.1M
2021-06-23 341.16 344.47 322.44 337.26 0.1M
2021-06-22 338.23 339.21 321.66 336.28 0.0M
2021-06-21 339.05 349.93 318.44 327.51 0.1M
2021-06-18 327.51 348.95 320.69 320.69 0.1M
2021-06-17 328.97 334.33 321.66 329.46 0.0M
2021-06-16 345.05 345.05 322.64 330.43 0.1M
2021-06-15 341.16 346.03 330.14 337.26 0.3M
2021-06-14 346.03 349.93 333.36 334.33 0.1M
2021-06-11 341.79 349.93 332.38 347.00 0.1M
2021-06-10 331.47 347.00 326.44 346.03 0.1M
2021-06-09 330.82 349.93 321.66 331.41 0.1M
2021-06-08 338.52 343.11 321.66 321.66 0.2M
2021-06-07 341.64 345.05 326.01 344.08 0.1M
2021-06-04 340.08 342.13 326.53 337.26 0.1M
2021-06-03 336.28 356.75 329.46 332.38 0.2M
2021-06-02 323.61 348.95 312.90 335.31 0.3M
2021-06-01 310.94 325.11 301.19 301.19 0.1M
2021-05-28 297.29 309.96 297.29 309.96 0.0M
2021-05-27 308.01 309.96 297.29 306.07 0.0M
2021-05-26 319.71 319.71 299.24 299.24 0.0M
2021-05-25 308.01 317.76 303.14 303.14 0.0M
2021-05-24 317.42 320.69 305.09 315.81 0.1M
2021-05-21 300.22 328.48 293.39 313.86 0.1M
2021-05-20 296.32 300.22 291.44 300.22 0.1M
2021-05-19 294.17 301.19 294.17 294.37 0.0M
2021-05-18 302.17 302.17 292.42 297.29 0.0M
2021-05-17 296.67 302.17 285.60 296.32 0.0M
2021-05-14 283.65 301.19 283.65 288.52 0.0M
2021-05-13 290.16 291.44 285.05 285.60 0.0M
2021-05-12 291.44 295.34 287.55 292.42 0.0M
2021-05-11 297.29 306.07 285.72 290.47 0.2M
2021-05-10 298.11 305.09 289.50 299.24 0.0M
2021-05-07 305.09 307.04 297.29 297.29 0.1M
2021-05-06 298.27 306.07 295.34 305.09 0.0M
2021-05-05 297.29 301.19 291.44 292.42 0.1M
2021-05-04 293.39 306.07 290.47 297.29 0.0M
2021-04-30 301.19 301.19 293.39 293.39 0.0M
2021-04-29 288.52 306.07 288.52 299.24 0.0M
2021-04-28 301.19 301.19 289.50 289.50 0.0M
2021-04-27 307.04 307.04 290.47 298.27 0.1M
2021-04-26 287.55 308.99 285.60 297.29 0.1M
2021-04-23 269.03 296.32 269.03 295.34 0.1M
2021-04-22 286.04 289.50 271.95 272.92 0.1M
2021-04-21 301.19 301.19 281.70 281.70 0.1M
2021-04-20 296.66 304.53 292.42 295.34 0.1M
2021-04-19 295.15 303.14 293.39 296.32 0.1M
2021-04-16 291.20 307.04 286.41 302.17 0.1M
2021-04-15 297.29 302.17 290.47 296.32 0.0M
2021-04-14 292.42 296.42 283.29 296.32 0.1M
2021-04-13 282.67 292.93 278.77 292.42 0.1M
2021-04-12 278.42 292.42 278.42 284.62 0.0M
2021-04-09 277.16 292.42 277.16 292.42 0.1M
2021-04-08 289.19 289.50 275.85 277.80 0.1M
2021-04-07 274.87 289.69 274.87 284.62 0.1M
2021-04-06 288.13 290.47 274.86 282.67 0.1M
2021-04-01 272.92 289.50 272.92 284.62 0.1M
2021-03-31 274.87 289.50 273.90 278.77 0.1M
2021-03-30 291.44 291.44 280.72 280.72 0.1M
2021-03-29 290.47 291.44 273.90 291.44 0.0M
2021-03-26 285.22 291.44 278.77 284.62 0.2M
2021-03-25 278.77 290.47 277.80 280.72 0.2M
2021-03-24 282.67 301.19 272.92 290.47 0.4M
2021-03-23 267.95 272.92 257.33 261.23 0.1M
2021-03-22 271.35 275.85 261.23 269.03 0.1M
2021-03-19 264.15 274.87 264.15 273.90 0.1M
2021-03-18 268.05 286.57 260.25 272.92 0.1M
2021-03-17 272.53 281.70 272.53 275.85 0.1M
2021-03-16 273.90 286.57 269.33 272.92 0.1M
2021-03-15 269.03 286.57 269.03 276.82 0.9M
2021-03-12 282.67 294.37 264.15 282.67 0.5M
2021-03-11 282.67 292.42 266.10 281.70 0.5M
2021-03-10 261.03 281.70 258.30 279.75 0.1M
2021-03-09 266.10 274.87 254.40 266.10 0.1M
2021-03-08 256.58 261.23 251.48 253.43 0.1M
2021-03-05 251.48 267.08 251.48 255.38 0.2M
2021-03-04 255.23 258.58 248.56 258.30 0.2M
2021-03-03 257.33 264.15 248.56 258.30 0.1M
2021-03-02 270.98 270.98 257.33 257.33 0.1M
2021-03-01 272.30 276.82 261.23 261.23 0.1M
2021-02-26 276.82 276.82 258.30 261.23 0.0M
2021-02-25 271.95 272.08 261.23 263.18 0.1M
2021-02-24 260.37 271.95 260.37 268.05 0.1M
2021-02-23 269.00 270.98 255.38 267.08 0.1M
2021-02-22 282.67 282.67 264.15 270.98 0.1M
2021-02-19 272.92 278.77 270.00 273.90 0.0M
2021-02-18 281.70 283.96 270.00 276.82 0.1M
2021-02-17 279.94 281.70 274.87 278.77 0.0M
2021-02-16 276.79 281.70 270.98 280.72 0.2M
2021-02-15 282.67 284.62 272.92 278.77 0.1M
2021-02-12 289.73 290.47 273.90 279.75 0.1M
2021-02-11 284.62 294.37 284.62 285.60 0.1M
2021-02-10 296.32 297.29 284.62 292.42 0.1M
2021-02-09 286.57 298.27 286.57 294.37 0.0M
2021-02-08 292.42 310.94 279.75 292.42 0.1M
2021-02-05 284.57 292.42 275.85 292.42 0.1M
2021-02-04 289.98 296.32 272.92 286.57 0.2M
2021-02-03 282.67 291.44 278.77 288.52 0.1M
2021-02-02 284.78 287.55 272.21 279.75 0.2M
2021-02-01 302.17 302.17 274.87 282.67 0.1M
2021-01-29 302.17 318.74 285.60 298.27 0.3M
2021-01-28 279.75 282.67 270.78 276.82 0.1M
2021-01-27 267.08 281.70 264.15 281.70 1.1M
2021-01-26 272.73 282.67 264.15 271.95 0.1M
2021-01-25 273.71 285.86 257.33 270.00 0.3M
2021-01-22 280.72 283.65 272.92 276.82 0.0M
2021-01-21 279.25 291.44 277.80 279.75 0.1M
2021-01-20 287.23 287.69 273.90 282.67 0.1M
2021-01-19 290.47 290.47 274.08 276.82 0.1M
2021-01-18 278.86 287.55 274.87 281.70 0.1M
2021-01-15 290.50 292.89 275.85 282.67 0.1M
2021-01-14 292.01 295.34 288.52 292.42 0.1M
2021-01-13 287.47 295.34 283.65 295.34 0.1M
2021-01-12 292.42 292.42 282.67 290.47 0.1M
2021-01-11 292.61 301.19 289.50 289.50 0.2M
2021-01-08 295.34 301.19 285.60 290.47 0.0M
2021-01-07 302.17 302.17 283.65 294.86 0.1M
2021-01-06 290.47 298.27 278.77 298.27 0.1M
2021-01-05 291.80 293.66 280.72 292.42 0.1M
2021-01-04 287.72 297.29 278.77 278.77 0.1M