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
  -0.20p -0.05% 392.30p 392.10p 392.40p 393.20p 389.50p 389.50p 347,274 13:00:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,594.0 271.0 20.5 19.1 4,009.59

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 2018392.5+4.30+1.11%389.2393.31,230,854
24 Sep 2018388.2-1.30-0.33%387.2391.61,175,956
21 Sep 2018389.5+1.70+0.44%387.9392.63,018,425
20 Sep 2018387.8-0.70-0.18%384.9389.61,678,199
19 Sep 2018388.5-0.90-0.23%387.1391.71,402,015
18 Sep 2018389.4-1.50-0.38%387.6393.21,722,651
17 Sep 2018390.9+4.00+1.03%384.7392.31,872,760
14 Sep 2018386.9+6.70+1.76%378.83881,245,267
13 Sep 2018380.2-3.30-0.86%378.4384.61,337,378
12 Sep 2018383.5+5.80+1.54%376.2383.61,446,451
11 Sep 2018377.7-2.40-0.63%375.63811,381,767
10 Sep 2018380.1+3.30+0.88%375380.21,536,659
07 Sep 2018376.8-1.50-0.40%374.9380.42,181,190
06 Sep 2018378.3-0.40-0.11%375.1382.34,796,937
05 Sep 2018378.7+0.50+0.13%376.8381.31,922,893
04 Sep 2018378.20.000.00%374.83811,431,017
03 Sep 2018378.2+6.30+1.69%372.3380.93,872,608
31 Aug 2018371.9+0.50+0.13%370374.73,439,376
30 Aug 2018371.4-3.00-0.80%370374.61,829,998
29 Aug 2018374.4+2.20+0.59%372.73761,964,444
28 Aug 2018372.2+2.20+0.59%369.8373.71,968,150
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 Week390.5393.3384.9389.25411M3M2M1.80.46%
1 Month372.9393.3370381.09751M5M2M19.45.20%
3 Months401415.7360.2386.41711M7M2M-8.7-2.17%
6 Months352.1415.7336.6376.21101M12M3M40.211.42%
1 Year442.1469.4317.1370.3680547k36M4M-49.8-11.26%
3 Years372.3537.5317.1413.6243134k36M2M205.37%
5 Years325537.5317.1403.134463k204M2M67.320.71%
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:43 V: D:20180926 12:15:43