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
  -3.10p -0.63% 487.00p 487.50p 487.80p 493.60p 487.50p 491.10p 1,406,820 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,457.0 277.0 20.8 23.4 4,968.91

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017490.1+1.20+0.25%486.69998490.1982,171
22 Jun 2017488.89999-3.20-0.65%488.30001492.799981,142,842
21 Jun 2017492.1+3.60+0.74%487.300014951,828,429
20 Jun 2017488.50003-3.30-0.67%488.50003495.099971,007,135
19 Jun 2017491.79998+0.70+0.14%489.1495.799981,212,874
16 Jun 2017491.1+6.70+1.38%482.20001492.12,694,715
15 Jun 2017484.39999-9.20-1.86%478.70001493.299982,272,343
14 Jun 2017493.59997+4.10+0.84%489.19998495.099972,668,816
13 Jun 2017489.50003-13.50-2.68%482.5495.200014,305,947
12 Jun 2017502.99996-2.00-0.40%499.29998505.000031,749,189
09 Jun 2017505.00003+3.00+0.60%499506.000032,473,039
08 Jun 2017501.99996-6.00-1.18%500.5510.52,008,800
07 Jun 20175080.000.00%506.5510.51,709,012
06 Jun 2017508-16.00-3.05%507523.53,434,892
05 Jun 2017524-13.00-2.42%5245361,765,474
02 Jun 2017537+4.50+0.85%532537.51,566,503
01 Jun 2017532.5+3.50+0.66%529.5535.51,426,395
31 May 2017529+9.50+1.83%5205292,443,259
30 May 2017519.5+1.00+0.19%516.55202,704,528
26 May 2017518.5+1.00+0.19%516.55201,417,198
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 Week495.8495.8486.70.0000982k2M1M-8.8-1.77%
1 Month519537.5478.70.0000982k4M2M-32-6.17%
3 Months482.2537.5471.80.0000807k5M2M4.81.00%
6 Months448.2537.5438.60.0000286k7M2M38.88.66%
1 Year411.2537.5407.20.0000285k7M2M75.818.43%
3 Years356537.5327.70.000063k31M2M13136.80%
5 Years325537.53200.000063k204M2M16249.85%
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:20170626 22:17:07