Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Cineworld Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 233.70 233.70 226.80 232.50 7,572,933
Aug 21, 2019 228.10 234.52 228.10 232.50 3,964,953
Aug 20, 2019 228.40 232.26 227.74 228.10 6,270,330
Aug 19, 2019 224.40 228.10 224.10 228.10 9,821,793
Aug 16, 2019 214.20 222.40 206.00 222.40 15,710,360
Aug 15, 2019 221.40 224.50 211.60 212.00 10,211,477
Aug 14, 2019 233.20 240.20 219.60 220.40 9,558,071
Aug 13, 2019 240.20 240.20 232.50 238.10 2,437,005
Aug 12, 2019 246.50 0.00 238.10 238.10 4,300,075
Aug 9, 2019 246.50 246.50 236.66 242.40 5,295,891
Aug 8, 2019 250.90 253.30 231.70 242.60 17,216,159
Aug 7, 2019 239.00 246.30 237.56 246.00 4,036,421
Aug 6, 2019 238.50 238.50 233.90 238.30 5,645,799
Aug 5, 2019 248.00 0.00 236.40 238.50 8,673,947
Aug 2, 2019 248.00 249.70 244.40 245.20 3,970,168
Aug 1, 2019 255.10 255.30 250.50 251.90 4,511,174
Jul 31, 2019 255.30 257.20 253.30 255.10 5,273,885
Jul 30, 2019 254.00 255.60 251.60 252.00 2,302,572
Jul 29, 2019 253.40 255.30 250.50 254.00 1,278,796
Jul 26, 2019 252.10 253.10 250.80 252.30 3,108,408
Jul 25, 2019 253.20 254.10 249.20 251.40 3,250,702
Jul 24, 2019 247.80 252.20 247.28 251.10 4,930,300
Jul 23, 2019 249.60 251.17 247.90 248.00 12,998,439
Jul 22, 2019 247.90 252.70 246.40 248.90 3,091,576
Jul 19, 2019 252.00 252.90 245.10 246.90 4,649,586
Jul 18, 2019 250.40 253.20 249.20 251.10 3,829,643
Jul 17, 2019 260.00 261.70 248.90 250.80 4,486,079
Jul 16, 2019 262.00 263.50 259.47 261.90 6,694,080
Jul 15, 2019 264.30 264.90 262.40 262.80 3,147,082
Jul 12, 2019 0.00 263.90 0.00 262.90 3,029,411
Jul 11, 2019 261.50 263.80 259.90 261.00 4,825,285
Jul 10, 2019 260.90 265.00 259.40 260.50 3,023,817
Jul 9, 2019 257.00 262.80 253.90 260.90 6,575,078
Jul 8, 2019 257.00 265.40 255.40 255.50 8,873,985
Jul 5, 2019 255.30 255.50 252.30 254.70 3,421,509
Jul 4, 2019 257.53 258.60 254.60 254.60 1,713,727
Jul 3, 2019 257.20 259.00 255.30 257.80 3,649,532
Jul 2, 2019 254.50 256.80 252.10 256.00 3,592,423
Jul 1, 2019 256.40 256.90 250.50 253.00 4,626,040
Jun 28, 2019 253.00 253.90 250.00 253.40 3,312,180
Jun 27, 2019 251.60 253.60 250.40 252.00 4,377,892
Jun 26, 2019 250.40 251.90 247.40 251.70 5,358,539
Jun 25, 2019 251.50 253.60 246.80 249.50 6,121,437
Jun 24, 2019 255.50 257.80 249.60 254.40 8,576,268
Jun 21, 2019 258.60 259.30 251.24 254.60 12,655,639
Jun 20, 2019 267.50 267.50 258.50 258.50 7,010,199
Jun 19, 2019 280.70 281.60 277.60 281.00 9,595,086
Jun 18, 2019 281.00 283.50 275.40 281.90 7,206,377
Jun 17, 2019 280.30 285.80 278.50 285.80 4,161,571
Jun 14, 2019 278.60 280.10 276.40 279.30 4,973,105
Showing 1 to 50 of 260