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 377.10on 24-05-2019 at 16:30:00
Change 19.50 5.45%
Buy 378.30
Sell 378.10
Buy / Sell MERL Shares
Sponsored Financial Content
Last Trade: Sell 2,330 at 377.10p
Day's Volume: 3,177,724
Last Close: 357.60p
Open: 360.00p
Day's Range 360.00p - 380.10p
52wk Range: 304.50p - 415.70p
Market Capitalisation: £3,854m
VWAP: 377.050p
Shares in Issue: 1,022m

Recent Trades History Merlin (MERL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*2,330377.1017:22:07 - 24-May-19
Sell*22,292377.1017:14:44 - 24-May-19
Sell*19,517377.08317:04:34 - 24-May-19
Sell*4,369377.488Uncrossing Trade
16:47:50 - 24-May-19
Buy*789,716377.1016:35:18 - 24-May-19
Sell*12,900374.2716:34:19 - 24-May-19
Sell*12,900374.2716:34:19 - 24-May-19
Sell*12,900375.58316:34:19 - 24-May-19
Sell*12,900375.583Automatic Execution
16:34:19 - 24-May-19
Sell*47378.10Automatic Execution
16:29:55 - 24-May-19

Share Price History for Merlin

Time period:
Date Open High Low Close Volume
23rd May 2019 (Thu)345.50358.10343.60332.503,625,115
22nd May 2019 (Wed)337.50337.80327.60337.602,883,478
21st May 2019 (Tue)351.20351.20337.500.003,051,850
20th May 2019 (Mon)366.00366.00340.40375.103,191,991
17th May 2019 (Fri)373.10376.50371.40374.101,008,617
16th May 2019 (Thu)369.00374.10367.70367.801,720,320
15th May 2019 (Wed)370.10373.00366.80370.301,844,440
14th May 2019 (Tue)363.20374.90363.20363.101,634,633
13th May 2019 (Mon)371.00371.00363.00369.30803,573
10th May 2019 (Fri)364.30372.50364.30362.901,072,250
9th May 2019 (Thu)366.90368.50360.60368.00971,774
8th May 2019 (Wed)366.70369.60362.00364.901,184,788
7th May 2019 (Tue)367.40370.10363.00368.601,312,606
6th May 2019 (Mon)
3rd May 2019 (Fri)365.70370.00359.20364.901,142,398
2nd May 2019 (Thu)366.90368.00363.50368.80946,073
1st May 2019 (Wed)364.60368.80362.00366.20752,096
30th Apr 2019 (Tue)377.80377.80366.10375.401,233,053
29th Apr 2019 (Mon)374.00377.60372.00375.101,312,465
26th Apr 2019 (Fri)370.00375.10365.70366.601,556,716
25th Apr 2019 (Thu)373.00373.00363.70371.501,937,305
24th Apr 2019 (Wed)365.20371.60364.10364.001,233,778

News about Merlin (MERL)

The Recent IPOs On Track to Enter FTSE

News - Friday, May 24, 2019

Several companies have recently floated on the stock market and are now on track to enter the FTSE 100 or FTSE 250. Among those companies are the Royal Mail, Foxtons, Riverstone Energy and Merlin Entertainments....

Merlin Entertainment Top Performer in FTSE 100

News - Friday, May 24, 2019

Merlin Entertainments was the top performer in the FTSE 100 on Tuesday, helping to extend the FTSE 100’s rally for a third day....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered