Share Name Share Symbol Market Type Share ISIN Share Description
Merlin Entertainments Plc LSE:MERL London Ordinary Share GB00BDZT6P94 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.70p -0.57% 471.90p 472.00p 472.20p 477.00p 469.10p 474.40p 1,806,831 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,457.0 277.0 20.8 22.7 4,814.84

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017471.89999-2.70-0.57%469.14771,806,831
20 Jul 2017474.6+2.00+0.42%466.79998475.799981,990,145
19 Jul 2017472.6+1.50+0.32%470.69998473.300012,255,411
18 Jul 2017471.1+0.30+0.06%469473.199981,968,336
17 Jul 2017470.80001+1.40+0.30%468.6475.899992,075,139
14 Jul 2017469.39999-9.60-2.00%468.6481.400023,455,396
13 Jul 2017479+2.30+0.48%472.6480.200012,628,923
12 Jul 2017476.70001+5.80+1.23%471.80001476.899992,096,025
11 Jul 2017470.89999-2.40-0.51%470.69998474.52,218,395
10 Jul 2017473.30001+0.10+0.02%471.49996478.099972,308,425
07 Jul 2017473.19998+1.60+0.34%470.1474.199981,984,539
06 Jul 2017471.6-8.40-1.75%470.99996480.51,441,222
05 Jul 2017480+1.00+0.21%475.19998481.700011,616,698
04 Jul 2017479+0.30+0.06%476.1480.299981,166,834
03 Jul 2017478.70001-1.80-0.37%477.5484.399991,441,038
30 Jun 2017480.50.000.00%476.29998487.11,995,671
29 Jun 2017480.5-1.10-0.23%478.40002485.199981,337,148
28 Jun 2017481.59997-0.50-0.10%479.90002490.51,732,165
27 Jun 2017482.1-4.90-1.01%481485.899991,185,968
26 Jun 2017486.99996-3.10-0.63%486.99996493.599971,406,820
23 Jun 2017490.1+1.20+0.25%486.69998490.1982,171
Download more Merlin Entertainments Plc Historical Data

Merlin Entertainments Plc (MERL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week480.4481.4466.80.00002M3M2M-8.5-1.77%
1 Month487493.6466.80.0000982k3M2M-15.1-3.10%
3 Months506537.5466.80.0000807k5M2M-34.1-6.74%
6 Months482.1537.5465.40.0000807k7M2M-10.2-2.12%
1 Year473.1537.5422.50.0000286k7M2M-1.2-0.25%
3 Years350537.5327.70.000063k31M2M121.934.83%
5 Years325537.53200.000063k204M2M146.945.20%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170723 02:56:56