CINE.L - Cineworld Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018550.00551.00517.65540.50540.501,737,382
Jan 16, 2018565.00575.00561.00563.50563.502,026,016
Jan 15, 2018572.50574.50563.00563.00563.00764,799
Jan 12, 2018567.00575.00564.50571.00571.00778,625
Jan 11, 2018565.00567.50561.00564.00564.001,884,165
Jan 10, 2018570.00572.00558.00565.00565.001,401,477
Jan 09, 2018575.00575.00555.00572.00572.001,757,898
Jan 08, 2018589.00590.00572.50575.50575.501,104,717
Jan 05, 2018593.50601.50588.50589.50589.50970,238
Jan 04, 2018611.00611.50592.00592.50592.501,785,968
Jan 03, 2018599.00613.00599.00606.00606.005,029,326
Jan 02, 2018601.00603.50588.50601.00601.003,065,966
Dec 29, 2017598.00604.00595.50601.00601.00254,337
Dec 28, 2017599.00602.00597.50599.50599.50388,491
Dec 27, 2017603.00603.00593.00598.00598.002,327,450
Dec 22, 2017605.50610.00597.00603.00603.00583,523
Dec 21, 2017608.00616.50602.00605.00605.001,069,499
Dec 20, 2017603.00612.50596.00608.00608.002,510,888
Dec 19, 2017599.00608.00589.50604.50604.503,165,341
Dec 18, 2017578.50599.00577.00599.00599.001,680,692
Dec 15, 2017565.50577.00565.50576.00576.002,577,624
Dec 14, 2017556.50570.00556.50566.00566.003,029,267
Dec 13, 2017546.50563.50546.50560.11560.111,913,785
Dec 12, 2017546.50554.00542.50550.00550.001,152,742
Dec 11, 2017530.00557.00528.50545.50545.504,470,187
Dec 08, 2017520.50529.50518.00525.00525.001,053,471
Dec 07, 2017533.00535.50519.00519.50519.505,369,329
Dec 06, 2017538.50542.00508.50533.00533.002,486,484
Dec 05, 2017548.00557.00520.50543.50543.504,443,691
Dec 04, 2017552.50557.50542.50546.00546.001,290,091
Dec 01, 2017550.00552.00527.50545.50545.502,175,008
Nov 30, 2017552.50572.50534.00550.00550.002,890,928
Nov 29, 2017668.50668.50554.50557.00557.006,065,053
Nov 28, 2017659.00696.00659.00694.50694.50876,028
Nov 27, 2017641.50655.00640.50654.50654.50324,258
Nov 24, 2017652.00656.00640.00643.00643.00622,539
Nov 23, 2017673.00673.00646.00652.00652.001,082,795
Nov 22, 2017670.00671.50664.50669.00669.00453,638
Nov 21, 2017650.00671.00644.50670.50670.50780,866
Nov 20, 2017652.50658.00647.00649.50649.50430,648
Nov 17, 2017638.00642.50634.00640.00640.00333,882
Nov 16, 2017640.50650.28636.00637.00637.00242,552
Nov 15, 2017646.00648.50632.00633.50633.50604,360
Nov 14, 2017652.00661.00643.50649.50649.50550,760
Nov 13, 2017643.50655.00639.00652.00652.00810,279
Nov 10, 2017646.50650.80641.10642.00642.00171,449
Nov 09, 2017662.50662.50644.50645.50645.50222,647
Nov 08, 2017659.50663.50653.10663.00663.00397,948
Nov 07, 2017675.50679.55654.00654.50654.501,118,235
Nov 06, 2017685.50687.95674.50678.50678.50351,705
Nov 03, 2017678.50684.80674.50683.00683.00250,580
Nov 02, 2017676.00681.00675.00678.50678.50351,550
Nov 01, 2017669.50684.00663.50680.00680.00959,935
Oct 31, 2017660.00664.50654.00664.50664.50233,412
Oct 30, 2017657.00661.50653.50658.00658.00264,210
Oct 27, 2017668.00669.00656.50656.50656.50382,156
Oct 26, 2017656.50666.50650.72666.50666.50890,982
Oct 25, 2017656.50662.50651.00653.50653.50399,898
Oct 24, 2017664.00664.00653.50656.00656.00490,257
Oct 23, 2017658.50668.50657.00665.50665.50403,494
Oct 20, 2017662.00664.00652.00657.00657.00578,367
Oct 19, 2017666.00666.00654.50660.00660.00466,946
Oct 18, 2017679.50686.50664.50666.00666.001,158,174
Oct 17, 2017696.00696.00678.60680.00680.00736,338
Oct 16, 2017695.50697.00690.65695.00695.00243,035
Oct 13, 2017698.50699.00691.50693.00693.00300,415
Oct 12, 2017699.50702.96697.00702.00702.00544,731
Oct 11, 2017697.00700.50697.00699.00699.00527,226
Oct 10, 2017704.50704.50693.18699.50699.501,532,204
Oct 09, 2017699.50704.50696.65702.00702.001,613,771
Oct 06, 2017695.00701.00691.00701.00701.00680,468
Oct 05, 2017696.00696.50692.50695.00695.00373,827
Oct 04, 2017697.00700.00692.00694.50694.50365,784
Oct 03, 2017693.50697.00690.00697.00697.00534,816
Oct 02, 2017678.50696.50678.50693.50693.50777,608
Sep 29, 2017664.50677.50660.00677.50677.50529,151
Sep 28, 2017668.00671.00657.50665.50665.50567,276
Sep 27, 2017649.00656.00644.50656.00656.002,120,795
Sep 26, 2017650.50651.00642.70650.50650.50317,834
Sep 25, 2017645.00653.00641.92649.50649.50172,582
Sep 22, 2017641.00650.50640.00646.00646.00229,346
Sep 21, 2017641.50645.00638.50641.50641.50484,766
Sep 20, 2017620.50647.00618.41644.00644.002,742,351
Sep 19, 2017618.50630.50618.50619.50619.50474,533
Sep 18, 2017615.50618.50611.50617.50617.50480,164
Sep 15, 2017621.50624.50610.94611.00611.001,447,890
Sep 14, 2017641.50641.50624.50624.50624.50561,749
Sep 13, 2017648.50651.40638.50639.50639.50328,601
Sep 12, 2017658.50658.53649.50649.50649.50552,805
Sep 11, 2017652.00658.40648.94654.00654.00657,884
Sep 08, 2017645.50650.50643.50649.00649.00351,710
Sep 07, 2017643.00650.50640.50648.50648.50410,341
Sep 06, 2017645.00645.50635.00642.50642.50614,921
Sep 05, 2017650.50662.63645.50645.50645.50393,271
Sep 04, 2017663.00663.50651.44651.50651.50427,411
Sep 01, 2017650.00669.00648.50664.50664.501,209,595
Aug 31, 2017638.00647.50631.00647.50647.501,028,380
Aug 30, 2017639.00643.00635.50636.50636.501,004,604
Aug 29, 2017648.00650.50633.50633.50633.50640,537
Aug 25, 2017657.50659.50647.50648.00648.00514,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...