88.52p+2.56 (+2.98%)23 Jun 2021, 15:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cineworld Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 22, 202186.10p86.94p84.48p85.96p4,740,039
Jun 21, 202182.98p86.73p81.64p84.92p5,485,166
Jun 18, 202185.80p86.84p82.80p84.04p9,360,784
Jun 17, 202186.32p88.06p85.50p86.00p4,844,724
Jun 16, 202188.00p88.11p86.00p86.50p4,516,219
Jun 15, 202188.20p89.41p85.60p88.00p5,031,250
Jun 14, 202186.86p87.88p84.70p86.86p5,015,131
Jun 11, 202188.62p90.76p85.64p86.84p7,774,869
Jun 10, 202191.06p91.16p86.92p88.34p7,535,756
Jun 9, 202193.00p93.00p89.40p90.80p6,419,806
Jun 8, 202190.50p91.58p89.38p90.72p7,384,721
Jun 7, 202192.64p93.08p89.58p90.68p9,642,842
Jun 4, 202197.52p97.70p92.94p93.04p7,190,568
Jun 3, 202193.48p97.08p93.22p95.48p16,382,830
Jun 2, 202192.12p94.38p91.60p93.00p6,121,372
Jun 1, 202194.18p94.58p90.56p91.34p7,176,275
May 28, 202193.74p95.58p91.94p92.74p9,532,131
May 27, 202191.80p93.93p90.60p93.06p12,415,854
May 26, 202195.78p96.43p89.58p92.14p12,820,455
May 25, 202190.86p96.88p89.90p93.88p18,034,905
May 24, 202189.00p90.78p87.96p89.60p11,540,565
May 21, 202185.26p88.46p85.26p86.82p6,155,320
May 20, 202187.08p87.62p84.39p85.12p5,507,232
May 19, 202187.00p88.02p83.64p85.90p7,708,835
May 18, 202189.70p90.65p86.14p87.96p8,092,136
May 17, 202191.52p93.42p87.94p88.00p13,575,226
May 14, 202185.18p90.08p83.14p89.50p11,257,890
May 13, 202189.00p89.00p82.06p84.00p16,983,878
May 12, 202193.62p94.44p89.32p89.36p8,606,602
May 11, 202194.24p95.06p90.75p92.34p10,803,363
May 10, 202193.24p97.19p93.12p96.30p8,900,851
May 7, 202192.50p93.12p90.38p92.52p8,752,708
May 6, 202192.50p94.41p90.44p92.84p9,004,666
May 5, 202197.00p97.69p92.56p92.76p7,778,028
May 4, 202198.94p101.35p93.40p94.06p11,713,380
Apr 30, 202196.36p97.91p95.52p96.74p5,607,666
Apr 29, 202198.50p98.50p95.14p96.60p6,527,710
Apr 28, 2021101.00p101.65p97.02p97.30p4,043,365
Apr 27, 202199.90p100.55p97.22p99.64p6,230,774
Apr 26, 202197.50p99.66p94.32p99.06p6,316,502
Apr 23, 202197.00p97.68p94.78p95.66p5,730,546
Apr 22, 202194.00p99.28p93.52p98.14p7,476,896
Apr 21, 202194.48p97.15p90.60p94.36p7,520,294
Apr 20, 202197.80p99.46p92.91p93.80p13,110,978
Apr 19, 2021101.00p101.45p97.40p98.20p5,314,470
Apr 16, 202199.10p100.25p97.68p99.10p5,341,888
Apr 15, 202199.80p101.65p97.80p98.58p4,879,854
Apr 14, 202197.20p100.90p96.42p99.58p6,798,578
Apr 13, 2021100.45p101.75p97.90p98.28p6,348,408
Apr 12, 2021105.45p105.70p99.56p99.84p10,748,757
Showing 1 to 50 of 253