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:  
490.10p
on 23-06-2017 at 17:14:59
Change:   1.20p rise 0.25 %
Buy:   490.40p
Sell:   486.80p
   
Merlin Entertainments (MERL, MERL.L, LON:MERL) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 265 at 489.39p Days Range: 486.70 - 490.10p
Day's Volume: 982,736 52wk Range: 409.90 - 537.00p
Last Close: 490.10p Market Capitalisation:* £ 4.98 bn
Open: 487.00p VWAP: 489.03p
ISIN: GB00BDZT6P94 Shares in Issue: 1.02 bn
Sector:  Travel & Leisure    Listed in:  UK All SharesUK 100UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy265489.39p151158874246828096Ordinary Trade17:05:39 - 23/06
Buy560489.39p941190209949760Ordinary Trade17:03:12 - 23/06
Buy185488.60p586234456589815808Ordinary Trade17:01:47 - 23/06
Buy2800490.00p462575063873441856Ordinary Trade17:00:26 - 23/06
Sell99487.65p447467498156150848Ordinary Trade16:50:39 - 23/06
Buy10000490.10p449302857135509568Ordinary Trade16:38:00 - 23/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 487.00 490.10 486.70 490.10 982,736
22 Jun 2017 (Thu) 492.10 492.80 488.30 488.90 1,142,842
21 Jun 2017 (Wed) 488.80 495.00 487.30 492.10 1,828,429
20 Jun 2017 (Tue) 492.90 495.10 488.50 488.50 1,007,135
19 Jun 2017 (Mon) 495.80 495.80 489.10 491.80 1,212,874
16 Jun 2017 (Fri) 482.20 492.10 482.20 491.10 2,694,715
15 Jun 2017 (Thu) 491.70 493.60 478.70 484.40 2,222,343
14 Jun 2017 (Wed) 489.60 495.10 489.20 493.60 2,668,816
13 Jun 2017 (Tue) 490.00 495.20 482.50 489.50 4,305,947
12 Jun 2017 (Mon) 505.00 505.00 499.30 503.00 1,748,920
9 Jun 2017 (Fri) 499.00 506.00 499.00 505.00 2,474,245
8 Jun 2017 (Thu) 507.50 510.50 500.29 502.00 2,016,263
7 Jun 2017 (Wed) 506.50 510.61 506.50 508.00 1,711,012
6 Jun 2017 (Tue) 523.00 523.50 507.00 508.00 3,434,892
5 Jun 2017 (Mon) 534.00 536.00 524.00 524.00 1,717,001
2 Jun 2017 (Fri) 534.00 537.50 531.79 537.00 1,568,833
1 Jun 2017 (Thu) 530.00 535.50 529.50 532.50 1,434,527
31 May 2017 (Wed) 520.00 529.21 520.00 529.00 2,443,259
30 May 2017 (Tue) 519.00 520.00 516.50 519.50 2,704,528
29 May 2017 (Mon) 519.50 520.00 516.50 518.50 1,417,198
26 May 2017 (Fri) 519.50 520.00 516.50 518.50 1,417,198
25 May 2017 (Thu) 517.50 519.00 513.50 517.50 806,147
24 May 2017 (Wed) 518.50 519.00 512.50 516.00 2,281,398
23 May 2017 (Tue) 523.50 525.50 510.00 517.50 4,326,626

FTSE 100 Latest

ValueChange
7,424.1315.16  % fall
 

SSL