Cineworld Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 317.60 321.31 315.60 319.60 2,405,832
Apr 18, 2019 317.60 321.31 315.60 319.60 2,405,832
Apr 17, 2019 315.10 320.40 315.10 317.70 3,325,245
Apr 16, 2019 311.80 318.50 311.80 317.80 3,077,411
Apr 15, 2019 309.50 315.30 308.50 311.70 2,729,543
Apr 12, 2019 303.90 310.60 302.10 308.00 3,710,121
Apr 11, 2019 298.80 304.10 297.94 302.70 3,055,833
Apr 10, 2019 296.70 299.60 293.80 298.30 3,810,566
Apr 9, 2019 296.60 297.70 294.40 294.40 2,070,699
Apr 8, 2019 298.00 300.10 293.40 295.80 2,853,760
Apr 5, 2019 293.70 299.40 292.69 297.00 3,332,135
Apr 4, 2019 295.10 295.81 291.90 293.50 8,835,804
Apr 3, 2019 290.50 298.70 290.50 294.00 9,061,163
Apr 2, 2019 293.60 295.40 289.80 290.70 2,868,920
Apr 1, 2019 295.40 295.70 290.50 290.50 2,624,276
Mar 29, 2019 288.00 294.00 288.00 292.60 3,457,534
Mar 28, 2019 286.00 289.00 284.80 285.40 3,906,436
Mar 27, 2019 286.60 287.27 282.20 284.60 3,698,562
Mar 26, 2019 287.00 287.00 282.00 283.20 4,210,402
Mar 25, 2019 292.40 293.40 282.20 284.80 4,184,562
Mar 22, 2019 295.20 296.00 289.80 294.20 3,634,238
Mar 21, 2019 295.20 295.34 290.00 293.80 4,896,516
Mar 20, 2019 302.00 303.31 295.40 295.40 2,779,902
Mar 19, 2019 294.40 301.60 294.40 301.40 2,825,791
Mar 18, 2019 300.00 300.00 294.60 296.00 3,296,439
Mar 15, 2019 302.40 303.00 295.80 297.80 8,438,576
Mar 14, 2019 292.00 311.20 291.80 300.00 10,896,827
Mar 13, 2019 287.20 289.80 286.40 289.00 3,679,113
Mar 12, 2019 287.00 289.60 286.00 288.40 3,676,603
Mar 11, 2019 286.00 289.80 285.00 287.80 2,664,243
Mar 8, 2019 284.20 285.80 282.80 284.20 3,590,472
Mar 7, 2019 285.40 287.80 282.00 286.20 2,058,345
Mar 6, 2019 287.00 291.60 285.60 287.20 3,148,113
Mar 5, 2019 285.80 288.19 282.80 286.40 3,183,496
Mar 4, 2019 292.40 295.05 287.00 287.40 3,240,036
Mar 1, 2019 281.20 288.00 281.20 287.60 4,038,076
Feb 28, 2019 275.00 280.00 273.00 279.00 2,797,556
Feb 27, 2019 278.40 278.40 274.60 275.60 2,939,792
Feb 26, 2019 276.00 279.40 273.60 278.60 4,251,969
Feb 25, 2019 277.60 378.50 274.00 280.00 7,619,393
Feb 22, 2019 266.80 277.60 266.80 277.60 4,336,675
Feb 21, 2019 272.20 273.40 267.00 267.20 5,904,167
Feb 20, 2019 265.20 270.60 263.00 270.60 6,808,996
Feb 19, 2019 261.00 264.20 258.20 264.00 3,727,346
Feb 18, 2019 258.80 263.40 258.00 260.00 4,174,212
Feb 15, 2019 264.20 264.96 259.40 259.40 2,911,766
Feb 14, 2019 262.00 268.00 262.00 262.00 3,049,746
Feb 13, 2019 254.20 264.80 254.20 262.40 2,163,666
Feb 12, 2019 257.20 259.20 254.60 255.80 2,814,929
Feb 11, 2019 258.80 259.00 256.60 258.20 2,799,557
Showing 1 to 50 of 261