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 342.40on 18-02-2018at 16:30:00
Change 0.00 0.56%
Buy 343.20
Sell 343.00
Buy / Sell MERL Shares
Last Trade: Sell 27,788 at 342.519p
Day's Volume: 2,756,379
Last Close: 342.40p
Open: 340.50p
ISIN: GB00BDZT6P94
Day's Range 339.40p - 344.50p
52wk Range: 317.10p - 537.50p
Market Capitalisation: £3,491m
VWAP: 0.00p
Shares in Issue: 1,020m

Recent Trades History Merlin (MERL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*27,788342.519Ordinary
Delayed publication
18:45:05 - 16-Feb-18
Sell*5,794342.4017:15:32 - 16-Feb-18
Sell*37,648342.41518:38:25 - 16-Feb-18
Sell*623342.86618:38:29 - 16-Feb-18
Sell*24,284342.88718:04:36 - 16-Feb-18
Sell*13,371342.34918:04:27 - 16-Feb-18
Sell*21,800342.64118:02:26 - 16-Feb-18
Sell*63,747342.65917:51:18 - 16-Feb-18
Sell*46,559342.60917:51:17 - 16-Feb-18
Sell*15,937342.65917:51:17 - 16-Feb-18

Share Price History for Merlin

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Feb 2018 (Fri)340.50344.50339.40342.403,540,182
15th Feb 2018 (Thu)335.50340.80334.30340.508,566,282
14th Feb 2018 (Wed)322.70335.50321.30334.106,220,231
13th Feb 2018 (Tue)321.80321.80317.10320.303,182,248
12th Feb 2018 (Mon)327.10327.10317.60318.402,932,446
9th Feb 2018 (Fri)320.00323.60317.60323.102,816,641
8th Feb 2018 (Thu)319.00324.90318.10320.303,301,206
7th Feb 2018 (Wed)323.30324.10317.60319.504,156,014
6th Feb 2018 (Tue)324.70324.70319.70320.90604,614
5th Feb 2018 (Mon)328.10331.30324.50329.804,249,234
2nd Feb 2018 (Fri)330.00334.50326.70330.003,319,010
1st Feb 2018 (Thu)330.20332.30327.60330.005,257,573
31st Jan 2018 (Wed)332.00332.00325.20328.605,995,724
30th Jan 2018 (Tue)332.40336.10331.10331.504,987,188
29th Jan 2018 (Mon)332.70337.50331.70331.703,232,222
26th Jan 2018 (Fri)337.20337.80332.95333.904,479,203
25th Jan 2018 (Thu)341.60343.25335.40335.703,482,980
24th Jan 2018 (Wed)348.00348.60340.70340.002,583,718
23rd Jan 2018 (Tue)350.40352.60346.60348.003,145,022
22nd Jan 2018 (Mon)350.60352.75347.70350.302,464,011
19th Jan 2018 (Fri)347.30355.05344.80350.603,595,438

News about Merlin (MERL)

FTSE 100 Latest
Value7,294.70
Change59.89

Login to your account

Forgot Password?

Not Registered