MEL.NZX

Meridian Energy Limited (NS)

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Meridian Energy Limited (NS)

Meridian is New Zealand's largest electricity generator/retailer. It produces ~11,500GWh of electricity from its South Island hydro power stations and ~1,500GWh from its predominantly North Island wind farms. MEL's retail brands, Meridian and Powershop, retail electricity to around 290,000 customers. MEL also has an international presence in Australia owning two wind farms and has launched its Powershop retail brand in Victoria and NSW. MEL's largest customer is New Zealand's largest power user, the Tiwai Point aluminium smelter which consumes ~13% of New Zealand's power and ~40% of MEL's output.

Share price performance

All stock prices and news delayed 20 minutes

19:40 December 19th 2018 NZDT

3.41 -0.4%

3.41 Buy

3.43 Sell

Last 3.41

Open 3.40

High 3.46

Low 3.40

Volume 3,844,608

Turnover $13,204,872

Most recent trades All trades for the day

Time Price Volume Value
16:59 3.41 4,261 $14,508.71
16:59 3.41 34,214 $116,498.67
16:59 3.41 2,175 $7,405.88
16:59 3.41 171 $582.26
16:59 3.41 10,245 $34,884.23

Latest Meridian Energy Limited (NS) research

Show more results

Today's trades

Trade Number Time Price Volume Value
317 16:59 3.41 4,261 $14,508.71
316 16:59 3.41 34,214 $116,498.67
315 16:59 3.41 2,175 $7,405.88
314 16:59 3.41 171 $582.26
313 16:59 3.41 10,245 $34,884.23
312 16:59 3.41 5,040 $17,161.20
311 16:59 3.41 762 $2,594.61
310 16:59 3.41 18,064 $61,507.92
309 16:59 3.41 616 $2,097.48
308 16:59 3.41 2,205 $7,508.03
307 16:59 3.41 36,605 $124,640.03
306 16:59 3.41 4,380 $14,913.90
305 16:59 3.41 23,913 $81,423.77
304 16:59 3.41 7,227 $24,607.94
303 16:59 3.41 2,415 $8,223.08
302 16:59 3.41 3,548 $12,080.94
301 16:59 3.41 6,941 $23,634.11
300 16:59 3.41 589 $2,005.55
299 16:59 3.41 209 $711.65
298 16:59 3.41 5,852 $19,926.06
297 16:59 3.41 155 $527.78
296 16:59 3.41 544 $1,852.32
295 16:59 3.41 10,561 $35,960.21
294 16:59 3.41 6,760 $23,017.80
293 16:59 3.41 3,780 $12,870.90
292 16:59 3.41 5,062 $17,236.11
291 16:59 3.41 15,189 $51,718.55
290 16:59 3.41 242 $824.01
289 16:59 3.41 7,630 $25,980.15
288 16:59 3.41 2,115 $7,201.58
287 16:59 3.41 8,030 $27,342.15
286 16:59 3.41 19,927 $67,851.44
285 16:44 3.43 420 $1,440.60
284 16:44 3.43 7,011 $24,047.73
283 16:44 3.43 1,143 $3,920.49
282 16:44 3.43 109 $373.87
281 16:43 3.43 268 $919.24
280 16:42 3.44 749 $2,572.82
279 16:42 3.44 385 $1,322.48
278 16:41 3.44 442 $1,518.27
277 16:41 3.44 3,103 $10,658.81
276 16:40 3.44 2,496 $8,573.76
275 16:40 3.44 113 $388.16
274 16:40 3.44 7,301 $25,078.94
273 16:39 3.44 298 $1,023.63
272 16:39 3.43 5,000 $17,150.00
271 16:36 3.44 170 $583.95
270 16:36 3.44 1,198 $4,115.13
269 16:36 3.44 444 $1,525.14
268 16:36 3.44 134 $460.29
267 16:36 3.44 2,358 $8,099.73
266 16:36 3.44 300 $1,030.50
265 16:36 3.44 261 $896.54
264 16:31 3.44 1,088 $3,742.72
263 16:30 3.44 129 $443.12
262 16:30 3.44 120 $412.20
261 16:28 3.44 269 $925.36
260 16:28 3.44 322 $1,107.68
259 16:28 3.44 1,200 $4,128.00
258 16:28 3.44 2,817 $9,690.48
257 16:28 3.43 494 $1,694.42
256 16:28 3.43 320 $1,097.60
255 16:27 3.44 1,410 $4,850.40
254 16:26 3.44 216 $743.04
253 16:26 3.44 1,648 $5,669.12
252 16:26 3.44 3,352 $11,530.88
251 16:25 3.43 272 $932.96
250 16:22 3.44 215 $739.60
249 16:22 3.44 6,371 $21,916.24
248 16:22 3.44 3,774 $12,982.56
247 16:19 3.43 106 $363.58
246 16:16 3.43 6,000 $20,580.00
245 16:15 3.43 306 $1,048.05
244 16:09 3.42 336 $1,149.12
243 16:05 3.43 2,891 $9,916.13
242 16:05 3.43 185 $634.55
241 16:05 3.43 673 $2,308.39
240 16:05 3.43 15,000 $51,450.00
239 16:05 3.43 1,732 $5,940.76
238 16:03 3.43 327 $1,121.61
237 15:58 3.43 702 $2,407.86
236 15:52 3.44 124 $426.56
235 15:52 3.44 1,067 $3,670.48
234 15:52 3.44 13,886 $47,767.84
233 15:51 3.44 170 $584.80
232 15:51 3.44 5,944 $20,447.36
231 15:51 3.44 119 $409.36
230 15:51 3.44 1,614 $5,552.16
229 15:51 3.44 8,000 $27,520.00
228 15:51 3.44 4,419 $15,201.36
227 15:51 3.43 333 $1,142.19
226 15:44 3.44 173 $595.12
225 15:42 3.44 109 $374.96
224 15:42 3.44 299 $1,028.56
223 15:42 3.44 5,000 $17,200.00
222 15:41 3.44 668 $2,297.92
221 15:41 3.44 1,097 $3,773.68
220 15:41 3.44 129 $443.76
219 15:41 3.44 1,648 $5,669.12
218 15:41 3.44 530 $1,823.20
217 15:41 3.44 6,022 $20,715.68
216 15:41 3.44 6,796 $23,378.24
215 15:41 3.44 577 $1,984.88
214 15:41 3.44 644 $2,215.36
213 15:41 3.44 1,411 $4,853.84
212 15:41 3.44 3,325 $11,438.00
211 15:40 3.45 266 $916.37
210 15:39 3.44 6,675 $22,962.00
209 15:39 3.44 1,110 $3,818.40
208 15:37 3.44 299 $1,028.56
207 15:34 3.45 3,000 $10,350.00
206 15:31 3.45 350 $1,207.50
205 15:31 3.45 14,215 $49,041.75
204 15:31 3.45 1,299 $4,481.55
203 15:31 3.45 330 $1,138.50
202 15:31 3.45 5,769 $19,903.05
201 15:31 3.45 100 $345.00
200 15:31 3.46 974 $3,365.17
199 15:31 3.45 14,061 $48,510.45
198 15:31 3.45 35,939 $123,989.55
197 15:31 3.45 215 $741.75
196 15:31 3.45 995 $3,432.75
195 15:31 3.45 325 $1,121.25
194 15:25 3.44 277 $952.88
193 15:21 3.45 1,117 $3,853.65
192 15:21 3.45 2,841 $9,801.45
191 15:16 3.44 365 $1,255.60
190 15:15 3.45 100 $345.00
189 15:13 3.46 180 $621.90
188 15:13 3.46 5,011 $17,313.01
187 15:13 3.46 1,648 $5,693.84
186 15:13 3.46 1,457 $5,033.94
185 15:13 3.46 143 $494.07
184 15:13 3.46 990 $3,420.45
183 15:13 3.46 1,407 $4,861.19
182 15:13 3.46 552 $1,907.16
181 15:13 3.46 6,002 $20,736.91
180 15:07 3.46 175 $605.50
179 15:07 3.46 319 $1,102.15
178 15:07 3.46 239 $826.94
177 15:05 3.46 2,000 $6,910.00
176 14:57 3.46 254 $877.57
175 14:51 3.46 1,003 $3,465.37
174 14:51 3.46 341 $1,178.16
173 14:48 3.45 352 $1,214.40
172 14:46 3.46 2,522 $8,713.51
171 14:46 3.46 221 $763.56
170 14:45 3.46 410 $1,416.55
169 14:45 3.46 1,357 $4,688.44
168 14:45 3.46 212 $732.46
167 14:45 3.46 4,878 $16,853.49
166 14:43 3.46 1,955 $6,754.53
165 14:43 3.46 5,267 $18,197.49
164 14:43 3.45 3,845 $13,265.25
163 14:43 3.45 123 $424.35
162 14:43 3.45 6,023 $20,779.35
161 14:37 3.46 300 $1,036.50
160 14:37 3.46 1,182 $4,083.81
159 14:37 3.46 161 $556.26
158 14:37 3.46 2,600 $8,983.00
157 14:37 3.46 308 $1,064.14
156 14:22 3.44 800 $2,752.00
155 14:22 3.44 365 $1,255.60
154 14:18 3.44 254 $872.49
153 14:14 3.44 165 $567.60
152 14:14 3.44 1,084 $3,723.54
151 14:14 3.44 1,002 $3,441.87
150 14:14 3.44 362 $1,243.47
149 14:11 3.44 213 $731.66
148 14:10 3.44 2,325 $7,986.38
147 14:10 3.44 479 $1,645.37
146 14:03 3.43 287 $984.41
145 13:50 3.43 298 $1,022.14
144 13:44 3.44 348 $1,195.38
143 13:44 3.44 1,482 $5,090.67
142 13:44 3.44 2,259 $7,759.67
141 13:42 3.43 145 $497.35
140 13:34 3.43 335 $1,147.38
139 13:32 3.45 901 $3,103.95
138 13:32 3.45 1,100 $3,789.50
137 13:32 3.45 1,542 $5,312.19
136 13:30 3.45 789 $2,722.05
135 13:24 3.45 501 $1,728.45
134 13:22 3.45 490 $1,690.50
133 13:22 3.45 417 $1,438.65
132 13:22 3.45 230 $793.50
131 13:22 3.45 3,353 $11,567.85
130 13:22 3.45 6,000 $20,700.00
129 13:22 3.45 2,500 $8,625.00
128 13:22 3.45 3,000 $10,350.00
127 13:22 3.45 3,800 $13,110.00
126 13:22 3.45 2,899 $10,001.55
125 13:22 3.45 1,231 $4,240.80
124 13:22 3.45 370 $1,274.65
123 13:22 3.44 100,000 $344,000.00
122 13:22 3.44 15,000 $51,600.00
121 13:22 3.44 702 $2,414.88
120 13:19 3.44 1,228 $4,224.32
119 13:18 3.44 1,420 $4,884.80
118 13:18 3.44 1,603 $5,514.32
117 13:18 3.44 5,349 $18,400.56
116 13:18 3.44 1,401 $4,819.44
115 13:18 3.44 442 $1,520.48
114 13:18 3.44 397 $1,365.68
113 13:18 3.44 2,404 $8,269.76
112 13:18 3.45 2,899 $9,987.06
111 13:18 3.44 6,554 $22,545.76
110 13:18 3.44 743 $2,555.92
109 13:18 3.44 800 $2,752.00
108 13:18 3.44 1,283 $4,413.52
107 13:18 3.44 5,618 $19,325.92
106 13:18 3.44 4,382 $15,074.08
105 13:18 3.44 9,000 $30,960.00
104 13:18 3.44 1,000 $3,440.00
103 13:17 3.44 610 $2,098.40
102 13:17 3.44 458 $1,575.52
101 13:17 3.44 453 $1,558.32
100 13:17 3.44 1,267 $4,358.48
99 13:17 3.43 998 $3,423.14
98 13:16 3.44 733 $2,521.52
97 13:16 3.44 1,693 $5,823.92
96 13:16 3.43 1,000 $3,425.00
95 13:16 3.44 4,099 $14,100.56
94 13:16 3.43 6,386 $21,903.98
93 13:16 3.43 864 $2,963.52
92 13:16 3.42 899 $3,074.58
91 13:16 3.42 28,980 $99,111.60
90 13:16 3.42 18,614 $63,659.88
89 13:13 3.42 1,302 $4,446.33
88 13:13 3.42 355 $1,212.33
87 13:12 3.42 199 $679.59
86 13:09 3.42 1,698 $5,798.67
85 13:09 3.42 5,050 $17,245.75
84 13:00 3.42 850 $2,907.00
83 13:00 3.42 2,150 $7,353.00
82 12:57 3.42 100 $342.00
81 12:57 3.42 138 $471.96
80 12:55 3.42 161 $549.82
79 12:55 3.42 1,379 $4,716.18
78 12:55 3.41 856 $2,918.96
77 12:55 3.41 2,069 $7,055.29
76 12:54 3.41 431 $1,469.71
75 12:54 3.41 2,569 $8,760.29
74 12:50 3.41 273 $929.57
73 12:44 3.41 430 $1,466.30
72 12:44 3.41 1,027 $3,502.07
71 12:40 3.41 1,200 $4,092.00
70 12:38 3.41 1,283 $4,375.03
69 12:37 3.41 435 $1,483.35
68 12:36 3.41 1,770 $6,035.70
67 12:36 3.41 8,172 $27,825.66
66 12:35 3.41 993 $3,381.17
65 12:35 3.41 2,700 $9,193.50
64 12:35 3.41 2,046 $6,966.63
63 12:35 3.41 100 $340.50
62 12:31 3.41 1,470 $5,005.35
61 12:31 3.40 548 $1,863.20
60 12:31 3.40 2,406 $8,180.40
59 12:31 3.40 2,000 $6,800.00
58 12:05 3.40 1,031 $3,505.40
57 12:04 3.40 1,469 $4,994.60
56 12:04 3.40 191 $649.40
55 12:04 3.40 1,113 $3,784.20
54 12:04 3.40 1,320 $4,488.00
53 12:04 3.41 147 $500.54
52 12:03 3.40 2,550 $8,670.00
51 12:03 3.40 1,400 $4,760.00
50 12:03 3.40 7,000 $23,800.00
49 12:01 3.41 1,000 $3,405.00
48 12:01 3.41 1,347 $4,586.54
47 12:01 3.40 360 $1,224.00
46 12:01 3.40 7,040 $23,936.00
45 12:01 3.40 3,744 $12,729.60
44 12:01 3.40 2,395 $8,143.00
43 11:58 3.40 2,515 $8,551.00
42 11:58 3.40 485 $1,649.00
41 11:52 3.40 360 $1,224.00
40 11:52 3.40 792 $2,692.80
39 11:43 3.40 6,550 $22,270.00
38 11:43 3.40 669 $2,274.60
37 11:43 3.40 3,000 $10,200.00
36 11:43 3.40 5,581 $18,975.40
35 11:26 3.41 728 $2,482.48
34 11:26 3.41 380 $1,295.80
33 11:26 3.41 385 $1,312.85
32 11:26 3.41 1,560 $5,319.60
31 11:26 3.41 4,818 $16,429.38
30 11:24 3.41 2,570 $8,763.70
29 11:10 3.40 1,085 $3,689.00
28 11:09 3.40 171 $581.40
27 11:09 3.40 207 $703.80
26 11:08 3.40 222 $754.80
25 11:08 3.40 356 $1,210.40
24 10:56 3.41 267 $910.47
23 10:56 3.41 235 $801.35
22 10:44 3.41 765 $2,608.65
21 10:43 3.41 4,000 $13,640.00
20 10:37 3.41 195 $664.95
19 10:37 3.41 2,000 $6,820.00
18 10:37 3.41 1,500 $5,115.00
17 10:37 3.41 500 $1,705.00
16 10:37 3.41 805 $2,745.05
15 10:37 3.41 3,000 $10,230.00
14 10:27 3.41 600 $2,046.00
13 10:14 3.40 257 $873.80
12 10:13 3.40 280 $952.00
11 10:13 3.40 668 $2,271.20
10 10:09 3.40 1,000 $3,400.00
9 10:08 3.40 1,309 $4,450.60
8 10:08 3.40 2,321 $7,891.40
7 10:07 3.41 170 $579.70
6 10:06 3.42 5,983 $20,461.86
5 10:06 3.42 5,000 $17,100.00
4 10:06 3.42 9,250 $31,635.00
3 10:02 3.40 2,850 $9,690.00
2 10:02 3.40 158 $537.20
1 10:00 3.40 3,000 $10,200.00

Latest Meridian Energy Limited (NS) news

If you're new to investing or just have a question please call us: 0800 367 227