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 449.60on 22-07-2019 at 16:30:00
Change -0.10 -0.02%
Buy 449.90
Sell 449.70
Buy / Sell MERL Shares
Sponsored Financial Content
Last Trade: Sell 19,914 at 449.60p
Day's Volume: 1,335,582
Last Close: 449.70p
Open: 448.00p
Day's Range 448.00p - 450.70p
52wk Range: 304.50p - 451.50p
Market Capitalisation: £4,604m
VWAP: 0.00p
Shares in Issue: 1,024m

Recent Trades History Merlin (MERL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*19,914449.6017:12:50 - 22-Jul-19
Sell*4,267449.66917:08:05 - 22-Jul-19
Buy*19,300450.00Uncrossing Trade
16:46:50 - 22-Jul-19
Sell*282,567449.60Automatic Execution
16:35:23 - 22-Jul-19
Sell*384449.70Automatic Execution
16:29:55 - 22-Jul-19
Sell*342449.70Automatic Execution
16:29:55 - 22-Jul-19
Buy*36449.80Automatic Execution
16:29:06 - 22-Jul-19
Buy*1,067449.80Automatic Execution
16:29:05 - 22-Jul-19
Buy*189449.80Automatic Execution
16:29:05 - 22-Jul-19
Buy*657449.80Automatic Execution
16:29:05 - 22-Jul-19

Share Price History for Merlin

Time period:
Date Open High Low Close Volume
22nd Jul 2019 (Mon)448.00450.70448.00449.701,335,582
19th Jul 2019 (Fri)450.20450.60449.50450.001,121,127
18th Jul 2019 (Thu)449.20450.20449.20449.606,075,554
17th Jul 2019 (Wed)450.00450.40449.60450.003,940,865
16th Jul 2019 (Tue)450.00450.00449.50449.902,961,275
15th Jul 2019 (Mon)449.50450.20449.10449.503,038,655
12th Jul 2019 (Fri)449.30449.80449.00449.203,708,850
11th Jul 2019 (Thu)449.50449.50448.70449.003,343,001
10th Jul 2019 (Wed)448.50449.70448.50448.906,839,332
9th Jul 2019 (Tue)448.50449.00448.30448.704,651,824
8th Jul 2019 (Mon)448.40449.30448.20448.604,050,139
5th Jul 2019 (Fri)449.50449.50448.30448.804,077,336
4th Jul 2019 (Thu)449.00450.00448.40448.706,998,240
3rd Jul 2019 (Wed)449.60449.90448.70449.5017,976,464
2nd Jul 2019 (Tue)449.70450.60449.50450.0024,820,746
1st Jul 2019 (Mon)449.10450.60448.80449.1023,397,459
28th Jun 2019 (Fri)451.00451.50449.00395.0034,295,050
27th Jun 2019 (Thu)392.90395.90390.10393.101,403,140
26th Jun 2019 (Wed)392.40395.20392.10395.00927,103
25th Jun 2019 (Tue)390.00395.20389.40390.701,337,365
24th Jun 2019 (Mon)392.50398.30389.60391.901,478,795

News about Merlin (MERL)

The Recent IPOs On Track to Enter FTSE

News - Tuesday, July 23, 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 - Tuesday, July 23, 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