Find Your Broker
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
  -1.60p -0.49% 326.60p 326.60p 326.80p 328.70p 325.70p 328.00p 253,555 11:19:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,594.0 271.0 20.5 15.9 3,338.09

Merlin (MERL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 2018328.2-1.80-0.55%324330.51,264,177
13 Dec 2018330+0.60+0.18%326.3332.51,030,980
12 Dec 2018329.39999+5.70+1.76%323.7329.899991,072,620
11 Dec 2018323.7+2.90+0.90%319.3329.899991,581,832
10 Dec 2018320.8-6.90-2.11%320.1327.11,452,104
07 Dec 2018327.7+1.80+0.55%327.73341,034,019
06 Dec 2018325.89999-8.70-2.60%322.2333.899994,196,346
05 Dec 2018334.6-5.20-1.53%334.6340.21,432,802
04 Dec 2018339.8-7.40-2.13%339.83501,427,607
03 Dec 2018347.2+11.10+3.30%343.13501,961,829
30 Nov 2018336.1-8.90-2.58%336.13482,557,406
29 Nov 2018345-4.60-1.32%343.7350.71,682,859
28 Nov 2018349.6-2.40-0.68%346.3351.91,071,595
27 Nov 2018352+3.30+0.95%346.1352.11,072,073
26 Nov 2018348.7+7.10+2.08%340.3349.4988,403
23 Nov 2018341.6+3.00+0.89%336.5341.6727,013
22 Nov 2018338.6+0.20+0.06%332.899993401,185,804
21 Nov 2018338.4+7.80+2.36%331.3338.41,082,134
20 Nov 2018330.6-3.40-1.02%327.39999334.899991,445,812
19 Nov 2018334+1.00+0.30%332.1339.61,407,654
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 Week324.9332.5319.3325.90051M2M1M1.70.52%
1 Month333.8352.1319.3334.9413727k4M1M-7.2-2.16%
3 Months389.7407.8304.5349.1137727k12M3M-63.1-16.19%
6 Months380.3415.7304.5369.1953727k12M3M-53.7-14.12%
1 Year361.9415.7304.5360.7769547k12M3M-35.3-9.75%
3 Years440537.5304.5408.8663134k36M3M-113.4-25.77%
5 Years363.5537.5304.5406.463463k36M2M-36.9-10.15%
Your Recent History
LSE
MERL
Merlin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181217 11:37:03