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
  +5.60p +1.12% 504.50p 505.00p 505.50p 507.50p 499.40p 501.00p 2,206,573.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,278.0 237.0 16.8 30.0 5,124.76

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2017498.9+1.80+0.36%495.90002503.499972,228,462
21 Feb 2017497.09998-4.40-0.88%496503.499971,334,859
20 Feb 2017501.5+11.70+2.39%491.2502.499971,741,080
17 Feb 2017489.80002+0.60+0.12%486.6492.21,302,208
16 Feb 2017489.19998+0.40+0.08%485489.199981,206,451
15 Feb 2017488.80002+1.60+0.33%485.4489.50003982,536
14 Feb 2017487.19998+1.90+0.39%482.3487.800021,099,179
13 Feb 2017485.30002-1.10-0.23%484.4487.800023,638,950
10 Feb 2017486.4+0.90+0.19%484.80002489.11,241,760
09 Feb 2017485.5-0.30-0.06%483.3486.999971,075,866
08 Feb 2017485.80002+5.30+1.10%480486.300021,340,412
07 Feb 2017480.5+0.50+0.10%480.3485.199981,742,171
06 Feb 2017480-1.40-0.29%477.1481.599981,560,981
03 Feb 2017481.40002+3.60+0.75%473.699984822,397,705
02 Feb 2017477.8+3.20+0.67%471.499974822,934,441
01 Feb 2017474.6-4.10-0.86%473.4480.400022,137,586
31 Jan 2017478.7-5.50-1.14%478.40002486.999971,910,337
30 Jan 2017484.2+0.80+0.17%481.09998485.51,435,381
27 Jan 2017483.4+1.70+0.35%480.40002485.61,431,769
26 Jan 2017481.7-4.20-0.86%479.3485.92,577,814
25 Jan 2017485.9+7.20+1.50%479.8487.999972,356,896
24 Jan 2017478.7-1.30-0.27%476.6482.22,222,437
23 Jan 2017480-1.40-0.29%477.59998481.900021,714,116
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 Week487.90504.50485.000.00001M2M2M16.603.40%
1 Month485.50504.50471.500.0000983k4M2M19.003.91%
3 Months434.70504.50424.100.0000286k4M2M69.8016.06%
6 Months484.20504.50422.500.0000286k5M2M20.304.19%
1 Year427.10504.50334.800.0000285k5M2M77.4018.12%
3 Years378.80504.50327.700.000063k31M2M125.7033.18%
5 Years325.00504.50320.000.000063k204M2M179.5055.23%
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:40 V: D:20170223 18:33:19