XLON:MERL
Delisted
Merlin Entertainments Plc Stock Price (Quote)
£4.54
+0 (+0%)
At Close: Nov 12, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £4.53 | £4.60 | Tuesday, 12th Nov 2019 MERL.L stock ended at £4.54. During the day the stock fluctuated 0% from a day low at £4.54 to a day high of £4.54. |
| 90 days | £4.50 | £4.61 | |
| 52 weeks | £3.07 | £360.10 |
| Date | Open | High | Low | Close | Volume |
| Nov 12, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 0 |
| Nov 11, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 0 |
| Nov 08, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 0 |
| Nov 07, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 0 |
| Nov 06, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 0 |
| Nov 05, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 0 |
| Nov 04, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 0 |
| Nov 01, 2019 | £4.54 | £4.55 | £4.54 | £4.54 | 9 146 311 |
| Oct 31, 2019 | £4.55 | £4.57 | £4.54 | £4.54 | 1 690 905 |
| Oct 30, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 1 199 010 |
| Oct 29, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 1 356 837 |
| Oct 28, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 878 766 |
| Oct 25, 2019 | £4.55 | £4.55 | £4.54 | £4.54 | 10 141 208 |
| Oct 24, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 13 273 855 |
| Oct 23, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 1 518 088 |
| Oct 22, 2019 | £4.54 | £4.54 | £4.54 | £4.54 | 1 021 025 |
| Oct 21, 2019 | £4.54 | £4.55 | £4.54 | £4.55 | 1 934 079 |
| Oct 18, 2019 | £4.54 | £4.55 | £4.53 | £4.55 | 4 433 344 |
| Oct 17, 2019 | £4.55 | £4.55 | £4.54 | £4.54 | 1 232 806 |
| Oct 16, 2019 | £4.53 | £4.55 | £4.53 | £4.54 | 1 918 272 |
| Oct 15, 2019 | £4.54 | £4.60 | £4.53 | £4.53 | 1 597 688 |
| Oct 14, 2019 | £4.54 | £4.56 | £4.53 | £4.54 | 998 627 |
| Oct 11, 2019 | £4.54 | £4.54 | £4.53 | £4.54 | 1 244 949 |
| Oct 10, 2019 | £4.53 | £4.54 | £4.53 | £4.53 | 849 013 |
| Oct 09, 2019 | £4.61 | £4.61 | £4.53 | £4.53 | 719 752 |
