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 338.90on 23-01-2019 at 16:30:00
Change -0.60 -0.18%
Buy 338.60
Sell 338.20
Buy / Sell MERL Shares
Last Trade: Buy 78,604 at 338.90p
Day's Volume: 761,666
Last Close: 339.50p
Open: 338.90p
ISIN: GB00BDZT6P94
Day's Range 337.40p - 340.40p
52wk Range: 304.50p - 415.70p
Market Capitalisation: £3,464m
VWAP: 0.00p
Shares in Issue: 1,022m

Recent Trades History Merlin (MERL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*78,604338.90Ordinary
Delayed publication
17:33:26 - 23-Jan-19
Buy*18,422338.9017:33:39 - 23-Jan-19
Buy*9,422339.17917:27:57 - 23-Jan-19
Buy*38,418339.17917:27:57 - 23-Jan-19
Buy*16,053339.15217:22:36 - 23-Jan-19
Buy*3,221338.885Uncrossing Trade
17:05:42 - 23-Jan-19
Buy*355,385338.9016:35:10 - 23-Jan-19
Buy*5,500339.3116:34:52 - 23-Jan-19
Buy*5,500339.3116:34:52 - 23-Jan-19
Buy*5,500342.21416:34:52 - 23-Jan-19

Share Price History for Merlin

Time period:
to
Frequency:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)338.90340.40337.40339.50761,666
22nd Jan 2019 (Tue)337.30343.20337.30339.10752,011
21st Jan 2019 (Mon)340.40345.30337.60342.00550,701
18th Jan 2019 (Fri)340.00345.70338.70338.20537,524
17th Jan 2019 (Thu)334.00339.90333.20336.20975,230
16th Jan 2019 (Wed)342.40343.00336.20341.20960,915
15th Jan 2019 (Tue)343.10343.10334.70340.002,196,048
14th Jan 2019 (Mon)336.50340.70336.20336.50959,621
11th Jan 2019 (Fri)325.70341.00323.10327.201,622,553
10th Jan 2019 (Thu)337.00337.00314.30344.503,318,405
9th Jan 2019 (Wed)341.00348.80337.80340.701,838,073
8th Jan 2019 (Tue)340.20345.90338.50340.001,646,837
7th Jan 2019 (Mon)326.30341.20324.00323.101,906,239
2nd Jan 2019 (Wed)315.60322.60312.10317.501,852,807
1st Jan 2019 (Tue)0.000.000.00317.500
31st Dec 2018 (Mon)317.60320.40317.40317.50493,432
28th Dec 2018 (Fri)311.70316.30308.00307.101,092,189
27th Dec 2018 (Thu)314.70318.60307.10310.101,391,808
26th Dec 2018 (Wed)0.000.000.00310.100
25th Dec 2018 (Tue)0.000.000.00310.100
24th Dec 2018 (Mon)312.00315.00310.00310.10369,000

News about Merlin (MERL)

FTSE 100 Latest
Value6,842.88
Change-58.51

Login to your account

Forgot Password?

Not Registered