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
  -0.90p -0.25% 358.20p 358.30p 358.40p 360.00p 356.60p 358.40p 2,432,113 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,457.0 277.0 20.8 17.2 3,654.75

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 2017359.1-2.50-0.69%358.89999363.200017,256,835
21 Nov 2017361.6-10.80-2.90%360.80001373.999965,350,107
20 Nov 2017372.39999-4.60-1.22%372.39999378.000034,540,845
17 Nov 2017377.00003-0.70-0.19%375.6378.300013,212,030
16 Nov 2017377.69998+0.70+0.19%376.80001379.300014,017,987
15 Nov 2017377.00003-4.80-1.26%376.89999382.493624,439,684
14 Nov 2017381.79998-1.20-0.31%380384.900028,487,388
13 Nov 20173830.000.00%381.235193855,372,736
10 Nov 2017383+4.40+1.16%377.50003383.200014,961,810
09 Nov 2017378.6+2.40+0.64%375.49996380.615,597,688
08 Nov 2017376.19998-1.30-0.34%375.69998378.64,139,263
07 Nov 2017377.50003-3.00-0.79%374.80001381.200015,553,678
06 Nov 2017380.5+2.70+0.71%374.30001380.53,167,617
03 Nov 2017377.80001+0.90+0.24%376.6380.64,023,356
02 Nov 2017376.89999+0.90+0.24%373.69998380.64,149,694
01 Nov 2017376.00003-2.80-0.74%373.1999838019,095,202
31 Oct 2017378.80001+2.70+0.72%375.1380.200013,396,683
30 Oct 2017376.1-1.60-0.42%374.09912380.799984,873,071
27 Oct 2017377.69998+8.40+2.27%369.497378.000034,890,351
26 Oct 2017369.29998+1.20+0.33%365.64657371.63,727,023
25 Oct 2017368.09997-0.30-0.08%364.44998370.14,946,153
24 Oct 2017368.40002-5.50-1.47%367.09997376.334775,199,581
23 Oct 2017373.89999-1.10-0.29%364.44998378.699984,784,738
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 Week379379.3356.6367.55023M7M5M-20.8-5.49%
1 Month368.9385356.6375.91043M19M6M-10.7-2.90%
3 Months457.1469.4355397.05231M36M5M-98.9-21.64%
6 Months517.5537.5355424.1255807k36M3M-159.3-30.78%
1 Year431.8537.5355444.5452286k36M3M-73.6-17.04%
3 Years358.5537.5334.8437.0027102k36M2M-0.3-0.08%
5 Years325537.5320415.771263k204M2M33.210.22%
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:20171123 18:49:06