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
  -0.60p -0.12% 480.70p 480.30p 480.60p 481.20p 476.10p 479.30p 2,095,329.00 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,278.0 237.0 16.8 28.6 4,883.00

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2017480.7-0.60-0.12%476.1481.22,095,329
18 Jan 2017481.3+7.40+1.56%475482.12,942,294
17 Jan 2017473.9-0.50-0.11%472.9476.51,590,782
16 Jan 2017474.4-4.60-0.96%474.2482.41,734,530
13 Jan 2017479+6.90+1.46%468.4483.91,945,337
12 Jan 2017472.1+1.10+0.23%468.7474.42,083,300
11 Jan 2017471+1.50+0.32%464.2471.11,480,477
10 Jan 2017469.5+10.50+2.29%457.74702,293,036
09 Jan 2017459+4.20+0.92%452.6460.71,562,781
06 Jan 2017454.8-5.40-1.17%452.54592,147,798
05 Jan 2017460.2+5.60+1.23%450.9460.22,085,132
04 Jan 2017454.6-2.00-0.44%453.1459.71,359,735
03 Jan 2017456.6+8.00+1.78%450.44582,219,195
30 Dec 2016448.6+2.90+0.65%444.2448.6702,683
29 Dec 2016445.7+2.90+0.65%440.4446.4954,515
28 Dec 2016442.8-5.10-1.14%438.6448.2836,811
23 Dec 2016447.9+5.20+1.17%442.7448.6318,987
22 Dec 2016442.7+5.20+1.19%436.2442.7896,209
21 Dec 2016437.5-5.50-1.24%436.1442.51,299,519
20 Dec 2016443-0.10-0.02%439443.31,443,746
19 Dec 2016443.1+4.70+1.07%434.3446.31,235,044
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 Week472.10483.90468.40476.69832M3M2M8.601.82%
1 Month436.20483.90436.20464.6910319k3M2M44.5010.20%
3 Months452.30483.90422.50445.4200319k3M2M28.406.28%
6 Months471.60494.90422.50457.5965319k5M2M9.101.93%
1 Year405.70494.90334.80447.0167285k5M2M75.0018.49%
3 Years363.40494.90327.70418.529363k31M2M117.3032.28%
5 Years325.00494.90320.00403.369263k204M2M155.7047.91%
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:34 V: D:20170119 21:32:02