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
  -1.80p -0.40% 444.80p 444.70p 444.80p 445.40p 443.10p 445.10p 898,451 15:03:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,457.0 277.0 20.8 21.4 4,538.34

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2017446.59997+3.60+0.81%442.19998446.700011,338,024
19 Sep 2017443-3.00-0.67%442.89999446.299981,512,168
18 Sep 2017446+5.90+1.34%437.19998446.200012,076,915
15 Sep 2017440.1-9.50-2.11%438.89999446.599976,113,792
14 Sep 2017449.59997-5.30-1.17%449.59997456.300011,615,420
13 Sep 2017454.89999-1.50-0.33%452.1457.000031,702,356
12 Sep 2017456.39999-3.30-0.72%456.39999462.700011,863,093
11 Sep 2017459.70001+0.20+0.04%459.39999465.400021,619,466
08 Sep 2017459.5-2.30-0.50%455.1459.899991,420,184
07 Sep 2017461.79998+0.30+0.07%457.80001464.400022,080,490
06 Sep 2017461.5-5.50-1.18%457.500034652,450,612
05 Sep 2017467+9.60+2.10%455.80001468.63,366,814
04 Sep 2017457.39999-2.70-0.59%455.19998459.11,031,154
01 Sep 2017460.1-1.20-0.26%459.39999466.400021,888,958
31 Aug 2017461.29998+5.00+1.10%454.89999461.299982,319,316
30 Aug 2017456.30001+0.90+0.20%455.1458.61,233,271
29 Aug 2017455.39999-5.10-1.11%453.30001459.12,215,667
25 Aug 2017460.5+1.70+0.37%457.00003462.299982,044,429
24 Aug 2017458.80001-1.60-0.35%457.30001462.299981,736,285
23 Aug 2017460.39999-5.80-1.24%458.80001466.51,141,250
22 Aug 2017466.20001+5.30+1.15%461.70001467.61,527,505
21 Aug 2017460.89999+0.40+0.09%456.6461.11,729,769
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 Week453.8456.3437.2443.31441M6M3M-9-1.98%
1 Month462.3468.6437.2454.64861M6M2M-17.5-3.79%
3 Months480492.5437.2466.22641M7M2M-35.2-7.33%
6 Months472.6537.5437.2482.4334807k7M2M-27.8-5.88%
1 Year476537.5422.5473.3210286k7M2M-31.2-6.55%
3 Years346.7537.5329.4440.6166102k31M2M98.128.30%
5 Years325537.5320419.523963k204M2M119.836.86%
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:42 V: D:20170921 14:19:21