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
  -1.40p -0.37% 381.40p 381.10p 381.50p 386.10p 378.80p 382.70p 725,587 14:40:35
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,594.0 271.0 20.5 18.6 3,898.18

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jun 2018382.8+2.90+0.76%379.1385.81,730,814
19 Jun 2018379.9+0.70+0.18%377.2384.112,373,903
18 Jun 2018379.2-0.30-0.08%377.4382.61,761,329
15 Jun 2018379.5-3.30-0.86%377.8385.53,452,764
14 Jun 2018382.8-0.90-0.23%381.1384.62,535,820
13 Jun 2018383.7-5.40-1.39%383.7390.71,708,127
12 Jun 2018389.1-0.60-0.15%3853922,108,911
11 Jun 2018389.7+6.80+1.78%383.3395.13,295,074
08 Jun 2018382.9+2.50+0.66%375.5385.71,723,185
07 Jun 2018380.4+0.40+0.11%377.5387.72,693,483
06 Jun 2018380+11.80+3.20%369.3384.92,590,524
05 Jun 2018368.2-5.70-1.52%368.23761,361,996
04 Jun 2018373.9+2.70+0.73%371.1375.31,556,189
01 Jun 2018371.2+4.40+1.20%365.6373.81,687,418
31 May 2018366.8-5.70-1.53%366.1377.42,873,918
30 May 2018372.5+4.20+1.14%366.4372.51,536,482
29 May 2018368.3-6.20-1.66%368.2376.92,042,745
25 May 2018374.5-1.40-0.37%372.3378.22,093,175
24 May 2018375.9-5.10-1.34%375.3385.52,056,409
23 May 2018381-5.20-1.35%379.2388.52,175,091
22 May 2018386.2+7.50+1.98%379.5388.42,550,607
21 May 2018378.7+7.30+1.97%371.4379.63,767,581
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 Week383.3386.1377.2380.34662M12M4M-1.9-0.50%
1 Month383.8395.1365.6378.77701M12M3M-2.4-0.63%
3 Months351.8395.1336.6364.55961M12M3M29.68.41%
6 Months356.7395.1317.1354.4299547k12M3M24.76.92%
1 Year492.1493.6317.1382.5615547k36M4M-110.7-22.50%
3 Years447.7537.5317.1415.3197134k36M2M-66.3-14.81%
5 Years325537.5317.1404.143363k204M2M56.417.35%
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:20180621 13:56:04