Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Merlin Share Price (MERL)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 348.70on 21-03-2019 at 16:30:00
Change -20.20 -5.48%
Buy 346.90
Sell 346.40
Buy / Sell MERL Shares
Sponsored Financial Content
Last Trade: Sell 229,957 at 344.318p
Day's Volume: 3,102,621
Last Close: 368.90p
Open: 352.30p
ISIN: GB00BDZT6P94
Day's Range 336.30p - 354.30p
52wk Range: 304.50p - 415.70p
Market Capitalisation: £3,564m
VWAP: 0.00p
Shares in Issue: 1,022m

Recent Trades History Merlin (MERL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*229,957344.318Ordinary
Delayed publication
18:45:02 - 21-Mar-19
Buy*142,181348.70Ordinary
Delayed publication
17:22:15 - 21-Mar-19
Buy*32,435348.70Ordinary
Delayed publication
17:24:34 - 21-Mar-19
Buy*8,791348.70Ordinary
Delayed publication
17:17:27 - 21-Mar-19
Buy*26,138348.70Ordinary
Delayed publication
17:33:03 - 21-Mar-19
Buy*3,105348.70Ordinary
Delayed publication
17:29:56 - 21-Mar-19
Buy*5,725348.70Ordinary
Delayed publication
17:29:56 - 21-Mar-19
Buy*13,064348.70Ordinary
Delayed publication
17:42:46 - 21-Mar-19
Buy*3,025348.70Ordinary
Delayed publication
17:36:25 - 21-Mar-19
Buy*58,299348.70Ordinary
Delayed publication
17:23:44 - 21-Mar-19

Share Price History for Merlin

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Mar 2019 (Thu)352.30354.30336.30368.903,102,621
20th Mar 2019 (Wed)373.10373.10368.30372.00858,628
19th Mar 2019 (Tue)364.70372.40363.60365.601,663,723
18th Mar 2019 (Mon)366.40368.10361.80367.401,868,322
15th Mar 2019 (Fri)361.40368.80361.40362.102,517,698
14th Mar 2019 (Thu)358.50366.50358.50358.101,703,023
13th Mar 2019 (Wed)358.20361.20356.60359.401,447,433
12th Mar 2019 (Tue)362.70366.20359.40363.001,130,590
11th Mar 2019 (Mon)364.30365.70361.60361.60983,679
8th Mar 2019 (Fri)360.80364.20359.00363.701,230,565
7th Mar 2019 (Thu)364.30367.80360.50364.601,320,954
6th Mar 2019 (Wed)363.50365.10361.10365.00839,243
5th Mar 2019 (Tue)362.00365.80361.00361.301,375,069
4th Mar 2019 (Mon)365.00366.50359.50364.601,547,082
1st Mar 2019 (Fri)363.70368.20361.40361.601,821,679
28th Feb 2019 (Thu)356.00370.80350.10352.602,828,776
27th Feb 2019 (Wed)362.50364.60352.60364.001,858,295
26th Feb 2019 (Tue)358.00365.10357.80362.401,662,222
25th Feb 2019 (Mon)364.80365.10358.80361.60998,186
22nd Feb 2019 (Fri)364.20365.20360.20366.001,376,759

News about Merlin (MERL)

FTSE 100 Latest
Value7,355.31
Change64.30


Login to your account

Forgot Password?

Not Registered