U.S. Markets closed

Cineworld Group plc (CINE.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
704.50+22.50 (+3.30%)
At close: 4:36PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017682.50703.45675.77701.41701.41175,237
Jun 23, 2017673.00682.50669.65682.00682.00484,645
Jun 22, 2017678.50690.90673.23676.50676.50113,306
Jun 21, 2017693.50695.20676.50678.00678.00146,864
Jun 20, 2017692.50697.00692.00695.00695.00201,923
Jun 19, 2017696.00701.00689.50693.00693.00112,283
Jun 16, 2017687.50701.00684.20698.00698.00693,171
Jun 15, 2017696.50697.85674.50684.00684.00504,272
Jun 14, 2017696.00703.00691.45698.00698.00352,406
Jun 13, 2017696.50700.50690.50696.50696.50284,136
Jun 12, 2017696.00698.12692.00692.50692.50148,950
Jun 09, 2017696.00703.00689.60696.50696.50371,343
Jun 08, 2017699.00702.50695.50698.50698.50321,977
Jun 07, 2017691.00703.00691.00700.50700.50307,838
Jun 06, 2017694.50701.00691.00700.00700.00456,930
Jun 05, 2017708.50710.00690.65695.00695.00457,344
Jun 02, 2017721.50721.50704.68707.00707.00421,571
Jun 01, 2017722.00724.40717.00718.50718.50347,546
May 31, 2017720.00720.00713.50718.00718.00560,729
May 30, 2017724.50729.50718.00720.00720.00704,054
May 26, 2017715.00724.50712.59724.50724.50239,911
May 25, 2017728.00730.00713.50717.50717.50480,900
May 25, 201713.8 Dividend
May 24, 2017734.00734.50729.00734.00720.20331,317
May 23, 2017734.50739.00727.00731.00717.26379,003
May 22, 2017736.00738.23729.00734.00720.20660,772
May 19, 2017722.50735.50719.50726.50712.84529,025
May 18, 2017740.00740.00712.00717.00703.521,387,398
May 17, 2017729.00731.00721.00729.50715.78799,119
May 16, 2017726.00731.50724.00728.50714.80564,578
May 15, 2017734.00736.25726.50726.50712.84272,418
May 12, 2017732.50736.50730.00734.00720.20239,770
May 11, 2017742.50742.50729.00732.50718.73568,366
May 10, 2017729.00744.90728.00740.00726.092,968,040
May 09, 2017711.50736.50710.85727.50713.82909,354
May 08, 2017704.00713.00703.00709.50696.16304,441
May 05, 2017708.00712.00702.00704.00690.761,156,719
May 04, 2017706.00710.50699.00710.50697.141,347,124
May 03, 2017709.00710.00702.50707.00693.71663,324
May 02, 2017705.50712.00701.50712.00698.61602,252
Apr 28, 2017706.50706.50699.50704.00690.76779,230
Apr 27, 2017690.00706.00689.00706.00692.73430,328
Apr 26, 2017682.00691.14676.50691.00678.01216,003
Apr 25, 2017687.50687.50680.47685.00672.12289,711
Apr 24, 2017688.00688.00671.05686.00673.10213,532
Apr 21, 2017676.00682.50674.53682.00669.18253,491
Apr 20, 2017680.00683.00676.00679.50666.72625,483
Apr 19, 2017671.00677.50666.94677.00664.27564,246
Apr 18, 2017678.00679.00669.00670.00657.40507,048
Apr 13, 2017670.00679.00668.50678.00665.25393,203
Apr 12, 2017673.50674.75668.50672.00659.37329,186
Apr 11, 2017674.00679.50670.00671.00658.38535,451
Apr 10, 2017660.00674.50660.00669.50656.91343,549
Apr 07, 2017671.50675.00669.00674.00661.33238,074
Apr 06, 2017676.00676.00669.50671.50658.88351,092
Apr 05, 2017664.50674.50664.50674.50661.82417,082
Apr 04, 2017660.00673.50655.93671.50658.88777,555
Apr 03, 2017664.00664.50655.00657.00644.65241,597
Mar 31, 2017656.50665.00653.50662.50650.04396,115
Mar 30, 2017655.50660.22653.21657.50645.14267,771
Mar 29, 2017656.00656.00650.00653.00640.72312,203
Mar 28, 2017653.50656.22651.50652.50640.23390,803
Mar 27, 2017649.50653.50647.50653.50641.21511,139
Mar 24, 2017650.00651.50643.00651.00638.76264,446
Mar 23, 2017637.50649.50632.85648.50636.31290,110
Mar 22, 2017640.50642.30633.48636.00624.04670,095
Mar 21, 2017645.00645.00639.00642.00629.93458,332
Mar 20, 2017641.00645.00639.50643.00630.91348,262
Mar 17, 2017627.50641.00623.02639.00626.99606,326
Mar 16, 2017630.50635.00622.00630.00618.16349,488
Mar 15, 2017633.50635.00624.00626.50614.72506,704
Mar 14, 2017633.00639.50632.00635.00623.061,150,501
Mar 13, 2017639.50641.00630.50631.50619.63242,045
Mar 10, 2017643.50647.50639.69641.50629.44457,346
Mar 09, 2017650.50656.36638.76647.00634.84430,319
Mar 08, 2017647.00652.62645.50650.00637.78871,463
Mar 07, 2017646.00649.00644.50646.00633.85380,448
Mar 06, 2017643.50649.10643.50646.50634.35287,543
Mar 03, 2017650.50652.58644.50646.50634.35425,749
Mar 02, 2017653.00653.00641.00650.00637.78376,088
Mar 01, 2017644.00651.50641.00651.00638.76466,086
Feb 28, 2017641.00644.50637.00639.50627.48357,063
Feb 27, 2017639.50642.00634.86637.00625.02351,614
Feb 24, 2017635.50640.00634.83639.50627.48341,528
Feb 23, 2017628.00638.50628.00636.00624.04493,270
Feb 22, 2017631.50632.50629.18631.00619.14124,897
Feb 21, 2017628.50631.00627.50629.00617.17366,056
Feb 20, 2017630.00631.50627.60628.50616.68351,933
Feb 17, 2017630.00631.50626.50629.00617.17345,757
Feb 16, 2017642.00642.00629.00629.00617.17262,984
Feb 15, 2017632.00634.50627.49632.50620.61408,289
Feb 14, 2017634.00634.50624.36629.50617.66305,433
Feb 13, 2017636.50637.00629.00632.50620.61301,258
Feb 10, 2017635.50639.34630.00633.50621.59312,712
Feb 09, 2017638.00638.50628.45632.00620.12474,751
Feb 08, 2017642.00649.00633.50635.00623.06545,556
Feb 07, 2017634.00641.00633.00639.50627.48410,523
Feb 06, 2017630.50633.00625.00632.00620.12437,030
Feb 03, 2017627.50630.00624.41629.50617.66342,693
Feb 02, 2017621.00627.50620.00625.00613.25584,654
*Close price adjusted for dividends and splits.
Loading more data...