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
  -0.20p -0.04% 472.80p 474.50p 474.80p 475.10p 465.40p 472.60p 3,394,991.00 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,457.0 277.0 20.8 22.7 4,802.75

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017473.00003-10.50-2.17%472.50003482.83,142,305
21 Mar 2017483.5-0.60-0.12%482.8486.300022,099,581
20 Mar 2017484.1-0.20-0.04%482.5485.300021,356,159
17 Mar 2017484.3+2.50+0.52%479.09998484.33,105,797
16 Mar 2017481.8-14.50-2.92%473.00003488.15,159,227
15 Mar 2017496.3-0.70-0.14%495.09998498.40002956,338
14 Mar 2017497+1.40+0.28%493.1497.71,097,315
13 Mar 2017495.59998-1.30-0.26%494.3497.71,591,704
10 Mar 2017496.90002+3.10+0.63%491.30002498.11,732,348
09 Mar 2017493.8+3.00+0.61%486.9495.31,811,354
08 Mar 2017490.80002-2.10-0.43%489.30002493.71,598,392
07 Mar 2017492.9+0.70+0.14%490.19998497.31,639,526
06 Mar 2017492.2+4.10+0.84%484.2492.61,707,695
03 Mar 2017488.1+6.10+1.27%479488.42,785,888
02 Mar 2017482-15.30-3.08%475.1497.34,503,469
01 Mar 2017497.3+5.30+1.08%489.50003497.32,232,580
28 Feb 2017492-3.80-0.77%491.2497.23,398,097
27 Feb 2017495.8-2.50-0.50%492.6500.51,703,264
24 Feb 2017498.3-6.20-1.23%495.40002506.000031,991,132
23 Feb 2017504.50003+5.60+1.12%499.4507.52,206,573
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 Week485.30488.10469.300.00001M5M3M-12.50-2.58%
1 Month501.00507.50469.300.0000956k5M2M-28.20-5.63%
3 Months440.40507.50440.400.0000286k5M2M32.407.36%
6 Months476.00507.50422.500.0000286k5M2M-3.20-0.67%
1 Year454.80507.50334.800.0000285k5M2M18.003.96%
3 Years371.50507.50327.700.000063k31M2M101.3027.27%
5 Years325.00507.50320.000.000063k204M2M147.8045.48%
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:42 V: D:20170323 18:24:29