CINE.L - Cineworld Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019233.70233.70229.60230.70230.70652,455
Aug 21, 2019228.10234.52228.10232.50232.503,964,953
Aug 20, 2019228.40232.26227.74228.10228.106,270,330
Aug 19, 2019224.40228.10224.10228.10228.109,821,793
Aug 16, 2019214.20222.40206.00222.40222.4015,710,360
Aug 15, 2019221.40224.50211.60212.00212.0010,211,477
Aug 14, 2019233.20234.30219.60220.40220.409,558,071
Aug 13, 2019240.20240.20231.60231.60231.608,348,009
Aug 12, 2019244.80244.80238.10238.10238.104,300,075
Aug 09, 2019246.50246.50236.66242.40242.405,295,891
Aug 08, 2019250.90253.30231.70242.60242.6017,216,159
Aug 07, 2019239.00246.30237.56246.00246.004,036,421
Aug 06, 2019238.50238.50233.90238.30238.305,645,799
Aug 05, 2019245.00245.00236.40238.50238.508,673,947
Aug 02, 2019248.00249.70244.40245.20245.203,970,168
Aug 01, 2019255.10255.30250.50251.90251.904,511,174
Jul 31, 2019255.30257.20253.30255.10255.105,273,885
Jul 30, 2019254.00255.60251.60252.00252.002,302,572
Jul 29, 2019253.40255.30250.50254.00254.001,278,796
Jul 26, 2019252.10253.10250.80252.30252.303,108,408
Jul 25, 2019253.20254.10249.20251.40251.403,250,702
Jul 24, 2019247.80252.20247.80251.10251.104,930,300
Jul 23, 2019249.60250.80247.90248.00248.0012,998,439
Jul 22, 2019247.90252.70246.40248.90248.903,091,576
Jul 19, 2019252.00252.90245.10246.90246.904,649,586
Jul 18, 2019250.40253.20249.20251.10251.103,829,643
Jul 17, 2019260.00261.70248.90250.80250.804,486,079
Jul 16, 2019262.00263.50259.50261.90261.906,694,080
Jul 15, 2019264.30264.90262.40262.80262.803,147,082
Jul 12, 2019262.60263.90260.20262.90262.903,029,411
Jul 11, 2019261.50263.80259.90261.00261.004,825,285
Jul 10, 2019260.90265.00259.40260.50260.503,023,817
Jul 09, 2019257.00262.40253.90260.90260.906,575,078
Jul 08, 2019257.00265.40255.40255.50255.508,873,985
Jul 05, 2019255.30255.50252.30254.70254.703,421,509
Jul 04, 2019257.80258.60254.60254.60254.601,713,727
Jul 03, 2019257.20259.00255.30257.80257.803,649,532
Jul 02, 2019254.50256.80252.10256.00256.003,592,423
Jul 01, 2019256.40256.90250.50253.00253.004,626,040
Jun 28, 2019253.00253.40250.00253.40253.403,312,180
Jun 27, 2019251.60253.60250.40252.00252.004,377,892
Jun 26, 2019250.40251.90247.50251.70251.705,358,539
Jun 25, 2019251.50253.60246.80249.50249.506,121,437
Jun 24, 2019255.50257.80249.60254.40254.408,576,268
Jun 21, 2019258.60259.10251.30254.60254.6012,655,639
Jun 20, 2019267.50267.50258.50258.50258.507,010,199
Jun 19, 2019280.70281.60277.60281.00281.009,595,086
Jun 18, 2019281.00283.30275.40281.90281.907,206,377
Jun 17, 2019280.30285.80278.50285.80285.804,161,571
Jun 14, 2019278.60280.10276.40279.30279.304,973,105
Jun 13, 2019282.90282.90275.50280.20280.205,273,588
Jun 13, 20197.99 Dividend
Jun 12, 2019289.70291.20284.80284.80276.814,853,349
Jun 11, 2019293.40295.00291.20292.00283.813,963,651
Jun 10, 2019291.70295.60291.70295.00286.722,121,287
Jun 07, 2019290.80292.70288.40292.70284.495,743,404
Jun 06, 2019293.10293.90288.40289.00280.893,447,833
Jun 05, 2019288.50293.10286.10291.00282.843,684,559
Jun 04, 2019289.70290.90284.60287.00278.953,672,889
Jun 03, 2019295.80295.80288.60289.40281.283,099,863
May 31, 2019297.40300.00294.20296.30287.993,256,564
May 30, 2019301.00302.00298.90299.90291.492,972,095
May 29, 2019307.70311.00300.50300.50292.073,488,107
May 28, 2019306.90314.30306.90310.90302.184,762,739
May 24, 2019306.20310.50305.50308.60299.942,749,729
May 23, 2019301.20305.60300.90304.70296.153,175,336
May 22, 2019302.70306.30302.70304.20295.673,122,461
May 21, 2019301.60303.40299.50303.10294.6010,036,589
May 20, 2019305.00305.00297.10298.80290.422,813,621
May 17, 2019305.30307.00301.30303.10294.602,354,675
May 16, 2019301.10305.40298.20304.50295.963,464,758
May 15, 2019298.90304.40292.50299.10290.715,356,659
May 14, 2019293.00301.00292.90299.10290.714,960,530
May 13, 2019311.60314.60294.40294.70286.435,483,583
May 10, 2019311.00317.50309.60313.30304.512,775,583
May 09, 2019318.80318.80308.00309.00300.335,894,068
May 08, 2019314.70322.30312.90319.60310.632,496,004
May 07, 2019319.00322.10312.50312.60303.832,906,000
May 03, 2019315.70319.30312.80319.30310.342,793,970
May 02, 2019313.80315.20312.90314.70305.872,944,095
May 01, 2019319.70319.70312.50314.20305.392,452,476
Apr 30, 2019320.50321.50317.50318.00309.082,720,772
Apr 29, 2019317.50321.50317.50321.00311.993,134,888
Apr 26, 2019317.60319.00314.70318.50309.563,281,921
Apr 25, 2019317.90317.90314.60315.10306.262,394,260
Apr 24, 2019315.00318.30314.70315.50306.654,885,956
Apr 23, 2019317.60319.40314.70315.00306.164,930,047
Apr 18, 2019317.60321.30315.60319.60310.632,405,832
Apr 17, 2019315.10320.40315.10317.70308.793,325,245
Apr 16, 2019311.80318.50311.80317.80308.883,077,411
Apr 15, 2019309.50315.30308.50311.70302.962,729,543
Apr 12, 2019303.90310.60302.10308.00299.363,710,121
Apr 11, 2019298.80304.10298.40302.70294.213,055,833
Apr 10, 2019296.70299.60293.80298.30289.933,810,566
Apr 09, 2019296.60297.70294.40294.40286.142,070,699
Apr 08, 2019298.00300.10293.40295.80287.502,853,760
Apr 05, 2019293.70299.40292.90297.00288.673,332,135
Apr 04, 2019295.10295.60291.90293.50285.278,835,804
Apr 03, 2019290.50298.70290.50294.00285.759,061,163
Apr 02, 2019293.60295.40289.80290.70282.542,868,920
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...