Merlin Entertainments (MERL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merlin Entertainments

Date Open High Low Close* Volume
23/04/2014 353.00p 367.10p 353.00p 363.60p 408769
22/04/2014 358.90p 363.00p 352.20p 352.20p 488076
17/04/2014 353.60p 358.00p 350.00p 356.30p 252729
16/04/2014 350.10p 355.80p 349.20p 350.80p 313318
15/04/2014 350.00p 356.89p 345.10p 349.90p 438148
14/04/2014 359.30p 363.03p 347.10p 350.20p 492545
11/04/2014 366.20p 369.20p 359.00p 359.30p 305740
10/04/2014 366.10p 374.90p 366.10p 369.20p 410509
09/04/2014 362.00p 370.00p 357.17p 369.20p 515498
08/04/2014 369.10p 369.10p 355.40p 360.80p 456902
07/04/2014 370.50p 374.30p 367.00p 367.00p 466358
04/04/2014 378.40p 378.40p 373.00p 374.00p 175536
03/04/2014 376.70p 379.40p 376.70p 377.00p 448088
02/04/2014 375.20p 379.70p 375.00p 379.30p 336061
01/04/2014 375.00p 379.40p 373.70p 377.10p 324906
31/03/2014 379.70p 379.70p 375.00p 377.00p 244824
28/03/2014 373.40p 379.50p 368.00p 379.50p 507437
27/03/2014 371.50p 375.60p 370.90p 375.50p 173494
26/03/2014 379.50p 379.50p 373.90p 375.00p 340304
25/03/2014 379.90p 379.90p 373.00p 375.10p 895399
24/03/2014 378.50p 378.68p 373.70p 374.80p 438354
21/03/2014 373.70p 377.00p 371.20p 376.00p 1672358
20/03/2014 375.10p 377.72p 372.75p 375.40p 1256723
19/03/2014 377.10p 380.00p 375.00p 376.80p 338365
18/03/2014 374.40p 378.78p 371.80p 374.00p 1351302
17/03/2014 377.40p 377.70p 373.55p 377.50p 403525
14/03/2014 379.50p 379.50p 374.50p 375.50p 467820
13/03/2014 386.00p 386.00p 375.40p 377.00p 809557
12/03/2014 386.60p 391.50p 377.67p 382.00p 2725642
11/03/2014 378.00p 391.50p 378.00p 391.50p 733097
10/03/2014 373.80p 380.00p 369.87p 380.00p 537943
07/03/2014 369.60p 374.70p 368.00p 374.30p 513739
06/03/2014 365.20p 369.60p 363.30p 369.60p 400699
05/03/2014 366.00p 369.40p 359.51p 367.00p 1428372
04/03/2014 362.70p 365.85p 360.00p 364.00p 639242
03/03/2014 360.00p 363.70p 356.44p 360.00p 360969
28/02/2014 369.70p 369.70p 360.90p 363.00p 921980
27/02/2014 378.80p 378.80p 360.80p 365.00p 1051644
26/02/2014 378.20p 380.00p 368.00p 371.00p 539240
25/02/2014 378.00p 380.00p 372.05p 380.00p 1209197
24/02/2014 376.00p 379.90p 370.47p 375.70p 835220
21/02/2014 371.80p 376.30p 366.30p 375.50p 679728
20/02/2014 369.00p 375.50p 368.00p 371.20p 215635
19/02/2014 372.20p 380.00p 369.80p 372.00p 816294
18/02/2014 363.00p 369.80p 363.00p 368.90p 305632
17/02/2014 362.00p 365.00p 360.40p 364.70p 288438
14/02/2014 360.00p 365.00p 356.00p 363.50p 286963
13/02/2014 357.60p 361.50p 352.95p 361.50p 414221
12/02/2014 356.50p 359.90p 353.10p 355.40p 305802
11/02/2014 357.40p 362.90p 357.00p 357.80p 390462
10/02/2014 350.10p 360.00p 350.10p 360.00p 416809
07/02/2014 351.30p 354.90p 347.57p 353.70p 443728
06/02/2014 349.90p 350.00p 345.50p 350.00p 463859
05/02/2014 352.00p 352.00p 345.00p 346.00p 675898
04/02/2014 360.20p 361.00p 348.00p 350.40p 761593
03/02/2014 360.50p 366.82p 358.20p 361.00p 755510
31/01/2014 367.40p 371.60p 359.90p 363.20p 1302403
30/01/2014 364.00p 371.80p 360.40p 362.80p 460180
29/01/2014 372.50p 372.80p 365.80p 367.60p 882508
28/01/2014 360.00p 369.50p 360.00p 368.30p 525949
27/01/2014 362.00p 369.50p 360.00p 361.50p 1076274
24/01/2014 370.40p 372.19p 364.10p 365.10p 738635
23/01/2014 363.40p 369.00p 362.50p 369.00p 455811
22/01/2014 367.10p 370.00p 364.70p 368.00p 466106
21/01/2014 365.90p 371.38p 362.60p 364.60p 346694
20/01/2014 365.90p 372.26p 364.80p 367.10p 295580
17/01/2014 370.10p 376.70p 364.00p 364.90p 569502
16/01/2014 375.70p 375.70p 366.60p 368.00p 215781
15/01/2014 372.00p 375.80p 367.20p 372.70p 585507
14/01/2014 371.70p 378.24p 362.50p 367.20p 480913
13/01/2014 369.70p 380.00p 369.70p 373.40p 343922
10/01/2014 375.50p 381.20p 367.30p 367.30p 1201952
09/01/2014 369.60p 378.00p 366.50p 377.50p 651110
08/01/2014 366.00p 367.70p 362.50p 366.50p 485317
07/01/2014 366.00p 366.00p 360.80p 364.00p 684511
06/01/2014 361.00p 365.00p 360.82p 361.50p 592382
03/01/2014 363.80p 365.40p 354.00p 361.00p 429982
02/01/2014 357.20p 363.38p 354.10p 354.10p 314796
31/12/2013 357.00p 361.06p 354.44p 357.50p 211508
30/12/2013 365.00p 365.00p 354.85p 356.20p 283974
27/12/2013 359.50p 365.70p 356.10p 361.00p 294948
24/12/2013 361.30p 366.00p 353.02p 365.00p 202231
23/12/2013 363.50p 370.09p 350.98p 361.70p 887320
20/12/2013 365.00p 373.50p 360.27p 366.00p 18749348
19/12/2013 359.75p 367.50p 356.00p 365.75p 1365204
18/12/2013 356.75p 361.75p 355.23p 358.00p 746226
17/12/2013 356.25p 357.50p 351.75p 357.00p 828659
16/12/2013 356.00p 358.50p 353.83p 356.00p 1077326
13/12/2013 353.25p 356.50p 343.92p 355.00p 1171741
12/12/2013 356.75p 356.75p 351.62p 356.00p 811966
11/12/2013 358.50p 358.50p 351.00p 352.00p 451896
10/12/2013 354.50p 359.50p 350.00p 352.00p 1417320
09/12/2013 350.75p 358.18p 349.07p 353.00p 1357484
06/12/2013 348.00p 354.50p 347.25p 350.00p 1299100
05/12/2013 358.00p 358.00p 346.91p 350.00p 706548
04/12/2013 352.00p 354.77p 348.00p 350.25p 701648
03/12/2013 354.00p 354.00p 348.69p 353.75p 689436
02/12/2013 358.00p 359.00p 345.00p 349.75p 707521
29/11/2013 355.00p 355.75p 346.99p 351.50p 1387073
28/11/2013 354.00p 355.00p 347.61p 350.50p 1175340
27/11/2013 347.25p 353.94p 347.25p 353.00p 1655075
26/11/2013 354.00p 354.00p 346.32p 350.50p 1444343
25/11/2013 350.00p 353.75p 346.15p 353.25p 1309132
22/11/2013 350.00p 350.00p 340.80p 348.00p 1203945
21/11/2013 346.25p 347.18p 342.00p 345.25p 3053220
20/11/2013 340.00p 347.00p 340.00p 346.00p 1506526
19/11/2013 345.00p 347.52p 341.50p 346.50p 1518853
18/11/2013 351.00p 351.00p 344.76p 346.00p 1457367
15/11/2013 352.00p 355.00p 347.75p 348.50p 5816133
14/11/2013 350.00p 355.00p 340.08p 351.75p 3801288
13/11/2013 345.25p 348.33p 315.00p 345.00p 10212782
12/11/2013 349.75p 351.03p 315.00p 346.00p 16452951
11/11/2013 350.00p 350.00p 315.00p 349.50p 20964206
08/11/2013 325.00p 355.00p 315.00p 347.00p 200027248

*Close Price adjusted for both dividends and splits