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
  +5.80p +1.16% 505.50p 504.50p 505.00p 505.50p 495.50p 498.70p 3,603,343.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,457.0 277.0 20.8 24.3 5,134.92

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Apr 2017499.70001+14.10+2.90%485.1508.54,968,255
25 Apr 2017485.6+4.50+0.94%479.5486.899991,900,964
24 Apr 2017481.09997+6.00+1.26%473.89999482.799981,484,687
21 Apr 2017475.1-0.20-0.04%471.80001476.799981,773,211
20 Apr 2017475.30001+0.90+0.19%472.00003477.11,449,943
19 Apr 2017474.39999-5.10-1.06%474.39999479.700011,948,508
18 Apr 2017479.5-6.90-1.42%479.20001490.000031,794,757
13 Apr 2017486.39999+2.90+0.60%480.5486.699981,456,439
12 Apr 2017483.5+2.40+0.50%4804851,057,635
11 Apr 2017481.09997-0.50-0.10%480483.299981,327,245
10 Apr 2017481.59997+1.40+0.29%479483.200011,232,922
07 Apr 2017480.20001+5.10+1.07%474.5482.200012,006,380
06 Apr 2017475.1-1.50-0.31%472.69998477.200012,784,245
05 Apr 2017476.6+1.50+0.32%472.50003478.599971,852,202
04 Apr 2017475.1-1.10-0.23%474.19998477.599971,697,559
03 Apr 2017476.20001-3.40-0.71%475.199984834,609,658
31 Mar 2017479.59997+7.80+1.65%468.699984837,119,542
30 Mar 2017471.80001-3.30-0.69%471.80001476.61,485,071
29 Mar 2017475.1-0.30-0.06%472.6477.599971,254,903
28 Mar 2017475.39999+2.80+0.59%471.19998477.700011,423,655
27 Mar 2017472.6-3.30-0.69%472.39999474.699981,608,838
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 Week474.30508.50471.800.00001M5M2M31.206.58%
1 Month475.10508.50468.700.00001M7M2M30.406.40%
3 Months472.60508.50465.400.0000956k7M2M32.906.96%
6 Months452.30508.50422.500.0000286k7M2M53.2011.76%
1 Year437.70508.50334.800.0000285k7M2M67.8015.49%
3 Years351.60508.50327.700.000063k31M2M153.9043.77%
5 Years325.00508.50320.000.000063k204M2M180.5055.54%
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:40 V: D:20170427 18:53:20