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
  +0.70p +0.16% 433.70p 433.30p 433.70p 435.40p 431.00p 432.00p 1,225,549.00 16:30:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,278.0 237.0 16.8 25.8 4,405.56

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016433.7+0.70+0.16%431435.41,225,549
08 Dec 2016433+0.70+0.16%430.1434.31,400,279
07 Dec 2016432.3+0.20+0.05%428.6434.71,764,050
06 Dec 2016432.1+1.40+0.33%426.8434.71,558,479
05 Dec 2016430.7-1.40-0.32%429.8438.31,303,616
02 Dec 2016432.1-1.60-0.37%430.9435.51,677,186
01 Dec 2016433.7-2.10-0.48%428.8439.71,814,123
30 Nov 2016435.8-3.50-0.80%435443.32,918,868
29 Nov 2016439.3+2.80+0.64%428.4439.31,874,577
28 Nov 2016436.5-1.40-0.32%432.6440.31,208,062
25 Nov 2016437.90.000.00%432.9439.31,209,808
24 Nov 2016437.9+7.60+1.77%431.5437.91,406,799
23 Nov 2016430.3-5.70-1.31%429.9438.61,923,506
22 Nov 2016436+4.60+1.07%431436.51,822,309
21 Nov 2016431.4-5.80-1.33%430.24371,560,082
18 Nov 2016437.2+4.70+1.09%430.2438.51,883,773
17 Nov 2016432.5+6.30+1.48%426433.51,475,319
16 Nov 2016426.2-2.40-0.56%422.5430.42,728,420
15 Nov 2016428.6-0.40-0.09%428.1436.51,497,743
14 Nov 2016429-0.20-0.05%425.8436.91,786,878
11 Nov 2016429.20.000.00%424.4431.82,065,354
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 Week432.70438.30426.80432.07251M2M2M1.000.23%
1 Month430.80443.30422.50432.88441M3M2M2.900.67%
3 Months474.60482.90422.50447.5544932k5M2M-40.90-8.62%
6 Months425.00494.90334.80453.0275593k5M2M8.702.05%
1 Year433.50494.90334.80444.8491134k5M2M0.200.05%
3 Years353.25494.90327.70415.6552102k31M2M80.4522.77%
5 Years325.00494.90320.00401.9251102k204M2M108.7033.45%
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:20161211 06:08:06