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
  +1.00p +0.19% 518.50p 517.50p 518.50p 520.00p 516.50p 519.50p 1,417,198 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,457.0 277.0 20.8 24.9 5,290.30

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017518.5+1.00+0.19%516.55201,417,198
25 May 2017517.5+1.50+0.29%513.5519806,913
24 May 2017516-1.50-0.29%512.55192,281,398
23 May 2017517.5-8.00-1.52%5105254,326,626
22 May 2017525.5+11.50+2.24%5125273,167,222
19 May 2017514-2.50-0.48%513.55194,552,337
18 May 2017516.5+10.00+1.97%507516.53,215,585
17 May 2017506.5+3.00+0.60%499.65074,420,035
16 May 2017503.49996+2.50+0.50%499.1504.00003985,015
15 May 2017501-1.50-0.30%496.20001502.499961,194,865
12 May 2017502.49996+2.50+0.50%499.1505.000031,356,632
11 May 2017500-6.50-1.28%496.099975011,526,460
10 May 2017506.5-2.00-0.39%501.99996509.51,717,004
09 May 2017508.5+2.50+0.49%504.500035111,442,481
08 May 2017506.00003+1.00+0.20%502.499965071,860,718
05 May 2017505.00003-8.00-1.56%504.000035121,725,122
04 May 2017513+5.00+0.98%505.500035131,569,901
03 May 2017508-3.00-0.59%5075112,185,474
02 May 2017511+5.50+1.09%506.00003515.52,136,820
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 Week514.55275100.0000807k5M3M40.78%
1 Month506527496.10.0000807k5M2M12.52.47%
3 Months483527465.40.0000807k7M2M35.57.35%
6 Months435.7527424.10.0000286k7M2M82.819.00%
1 Year420.6527334.80.0000285k7M2M97.923.28%
3 Years365.5527327.70.000063k31M2M15341.86%
5 Years3255273200.000063k204M2M193.559.54%
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:33 V: D:20170530 01:21:23