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
  -2.30p -0.66% 348.00p 347.80p 348.00p 352.60p 346.60p 350.40p 2,960,001 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,457.0 277.0 20.8 16.7 3,550.68

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jan 2018348-2.30-0.66%346.6352.599972,960,001
22 Jan 2018350.29998-0.30-0.09%347.70001352.700012,129,603
19 Jan 2018350.59997+3.60+1.04%346.19998350.599973,308,212
18 Jan 2018347-14.20-3.93%344.6360.65,009,989
17 Jan 2018361.19998-4.70-1.28%357.99996365.599974,115,228
16 Jan 2018365.89999+2.40+0.66%362.80001367.700014,718,804
15 Jan 2018363.5+1.70+0.47%361.30001365.200013,068,546
12 Jan 2018361.80001+6.80+1.92%354.1363.13,073,234
11 Jan 2018355+1.70+0.48%352.20001357.300012,862,206
10 Jan 2018353.29998-3.20-0.90%352.70001359.300014,865,622
09 Jan 2018356.5+4.40+1.25%350.79998356.899995,453,083
08 Jan 2018352.09997-4.90-1.37%352362.399993,910,621
05 Jan 2018357+6.50+1.85%349.299983574,829,638
04 Jan 2018350.5+1.50+0.43%343.39999351.200013,544,263
03 Jan 2018349-7.30-2.05%348.29998357.999963,995,144
02 Jan 2018356.29998-6.60-1.82%353.90002363.12,807,909
29 Dec 2017362.89999+2.70+0.75%360.6362.89999691,056
28 Dec 2017360.19998-0.90-0.25%359.49996362.899991,167,405
27 Dec 2017361.1+0.30+0.08%359.6363.399991,529,543
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 Week363.5367.7344.6355.63812M5M4M-15.5-4.26%
1 Month362.1367.7343.4355.6893691k5M3M-14.1-3.89%
3 Months375.1385343.4364.8141547k19M5M-27.1-7.22%
6 Months466.6492.5343.4392.2760547k36M4M-118.6-25.42%
1 Year481.8537.5343.4424.8759547k36M3M-133.8-27.77%
3 Years405.1537.5334.8430.2151134k36M2M-57.1-14.10%
5 Years325537.5320411.246363k204M2M237.08%
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:20180124 04:01:04