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
  -3.90p -0.84% 460.50p 460.40p 460.70p 463.60p 457.30p 460.60p 2,527,321 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,457.0 277.0 20.8 22.1 4,698.52

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017460.5-3.90-0.84%457.30001463.599972,527,321
17 Aug 2017464.40002-2.50-0.54%463.70001467.51,840,899
16 Aug 2017466.89999+0.80+0.17%464.90002472.62,323,889
15 Aug 2017466.1+0.40+0.09%464.90002467.399991,103,550
14 Aug 2017465.70001+3.70+0.80%460.29998467.299981,812,017
11 Aug 2017462-1.90-0.41%457.39999464.400022,222,976
10 Aug 2017463.90002-7.20-1.53%462.79998471.61,684,256
09 Aug 2017471.1-2.90-0.61%468.5472.800012,688,623
08 Aug 2017474.00003-4.20-0.88%472.50003480.400022,097,357
07 Aug 2017478.20001-11.20-2.29%477.70001490.12,646,150
04 Aug 2017489.39999+26.60+5.75%467.20001492.56,633,057
03 Aug 2017462.79998-2.80-0.60%457.80001470.399994,407,214
02 Aug 2017465.6-5.70-1.21%465.5472.63,301,259
01 Aug 2017471.30001+2.00+0.43%467.79998473.62,315,108
31 Jul 2017469.30001+4.70+1.01%464.20001471.499962,337,785
28 Jul 2017464.59997-5.50-1.17%463.70001467.62,696,368
27 Jul 2017470.1+1.20+0.26%465.70001473.62,996,222
26 Jul 2017468.89999+3.90+0.84%465.79998471.62,258,228
25 Jul 2017465-1.20-0.26%464.70001469.800011,826,260
24 Jul 2017466.20001-5.70-1.21%464.29998471.399992,475,249
21 Jul 2017471.89999-2.70-0.57%469.14771,806,831
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 Week463.9472.6457.3464.90591M3M2M-3.4-0.73%
1 Month474.4492.5457.3470.53091M7M3M-13.9-2.93%
3 Months519.5537.5457.3482.7242982k7M2M-59-11.36%
6 Months490.6537.5457.3488.3000807k7M2M-30.1-6.14%
1 Year484.2537.5422.5475.4210286k7M2M-23.7-4.89%
3 Years331.5537.5329.4438.676463k31M2M12938.91%
5 Years325537.5320418.576363k204M2M135.541.69%
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:31 V: D:20170821 04:52:03