Merlin Entertainments Share Price (MERL) - Buy MERL Shares

View your Watch List Add MERL to your Watch List
Time period:    Moving average:     Compare to: 
Merlin Entertainments (MERL) share price history chart
Current Price:  
375.00p
on 20-10-2017 at 17:10:40
Change:   0.70p rise 0.19 %
Buy:   375.20p
Sell:   374.00p
   
Merlin Entertainments (MERL, MERL.L, LON:MERL) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,143 at 374.97p Days Range: 371.50 - 378.20p
Day's Volume: 7,440,307 52wk Range: 370.00 - 537.00p
Last Close: 375.00p Market Capitalisation:* £ 3.81 bn
Open: 376.70p VWAP: 374.68p
ISIN: GB00BDZT6P94 Shares in Issue: 1.02 bn
Sector:  Travel & Leisure    Listed in:  UK All SharesUK 100UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2143374.97p15777614892458048Ordinary Trade17:10:08 - 20/10
Sell38465374.32p166271688127897664Negotiated Trade -Immediate Publication17:06:39 - 20/10
Buy118470374.87p19323677062553664Negotiated Trade -Immediate Publication17:06:34 - 20/10
Buy1023375.19p40908464705331264Negotiated Trade -Immediate Publication17:06:26 - 20/10
Buy48639374.67p377967327075983424Ordinary Trade17:02:30 - 20/10
Buy331198374.60p878162173305643072Ordinary Trade17:01:58 - 20/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
20 Oct 2017 (Fri) 376.70 378.20 371.50 375.00 7,440,307
19 Oct 2017 (Thu) 368.60 376.99 366.10 374.30 8,128,782
18 Oct 2017 (Wed) 387.00 389.70 362.08 370.00 19,584,425
17 Oct 2017 (Tue) 380.00 453.24 355.00 378.00 36,237,643
16 Oct 2017 (Mon) 455.40 455.50 448.50 449.70 2,669,099
13 Oct 2017 (Fri) 460.80 460.80 452.80 452.80 2,368,001
12 Oct 2017 (Thu) 462.40 463.50 459.10 459.70 2,141,518
11 Oct 2017 (Wed) 469.10 469.40 463.00 463.60 4,483,110
10 Oct 2017 (Tue) 465.90 468.20 463.00 468.20 2,195,710
9 Oct 2017 (Mon) 463.40 464.60 461.80 464.00 1,330,909
6 Oct 2017 (Fri) 466.10 467.10 460.80 465.40 1,701,881
5 Oct 2017 (Thu) 448.00 465.70 448.00 463.80 3,049,205
4 Oct 2017 (Wed) 445.20 449.10 443.00 448.40 1,278,993
3 Oct 2017 (Tue) 444.50 447.30 441.50 445.90 1,586,407
2 Oct 2017 (Mon) 445.50 446.60 444.10 446.10 1,819,774
29 Sep 2017 (Fri) 443.20 447.70 443.20 445.50 1,813,831
28 Sep 2017 (Thu) 442.90 445.50 437.40 445.00 1,846,864
27 Sep 2017 (Wed) 442.10 446.00 438.60 444.50 2,135,792
26 Sep 2017 (Tue) 446.20 447.00 441.00 441.30 1,817,961
25 Sep 2017 (Mon) 446.50 449.90 445.50 447.60 1,495,060
22 Sep 2017 (Fri) 444.20 448.80 442.80 448.50 1,514,112

FTSE 100 Latest

ValueChange
7,523.230.19  % rise
 

SSL