UK Markets open in 3 hrs 59 mins
NIKKEI 225
27,401.92 -31.48 (-0.11%) HANG SENG
21,826.28 -243.45 (-1.10%) CRUDE OIL
77.62 -0.28 (-0.36%) GOLD FUTURES
1,936.70 -2.50 (-0.13%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,521.54 -763.21 (-3.96%)
Cineworld Group plc (CINE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 3.7000 | 4.1990 | 3.6500 | 4.1000 | 4.1000 | 21,089,411 |
| 27 Jan 2023 | 3.6000 | 3.8000 | 3.3300 | 3.8000 | 3.8000 | 33,230,971 |
| 26 Jan 2023 | 3.2600 | 3.6000 | 3.2600 | 3.4820 | 3.4820 | 9,446,445 |
| 25 Jan 2023 | 3.4000 | 3.5000 | 3.2510 | 3.3800 | 3.3800 | 10,630,895 |
| 24 Jan 2023 | 3.5000 | 3.5980 | 3.3660 | 3.3660 | 3.3660 | 5,731,615 |
| 23 Jan 2023 | 3.5500 | 3.6700 | 3.3970 | 3.4900 | 3.4900 | 9,768,029 |
| 20 Jan 2023 | 3.4100 | 3.6700 | 3.3010 | 3.5000 | 3.5000 | 7,230,404 |
| 19 Jan 2023 | 3.4200 | 3.7000 | 3.3000 | 3.4500 | 3.4500 | 6,588,930 |
| 18 Jan 2023 | 3.5000 | 3.7990 | 3.4000 | 3.5000 | 3.5000 | 12,208,977 |
| 17 Jan 2023 | 3.7500 | 3.8000 | 3.2620 | 3.5000 | 3.5000 | 26,825,259 |
| 16 Jan 2023 | 3.3000 | 3.8890 | 3.3000 | 3.6510 | 3.6510 | 28,215,272 |
| 13 Jan 2023 | 3.8000 | 4.0640 | 3.3000 | 3.4010 | 3.4010 | 30,165,237 |
| 12 Jan 2023 | 3.3900 | 3.8000 | 3.3000 | 3.7000 | 3.7000 | 16,809,705 |
| 11 Jan 2023 | 3.4300 | 3.7000 | 3.3440 | 3.3970 | 3.3970 | 13,991,048 |
| 10 Jan 2023 | 3.8000 | 3.9800 | 3.2650 | 3.5000 | 3.5000 | 25,395,982 |
| 09 Jan 2023 | 3.5000 | 3.7770 | 3.5000 | 3.7000 | 3.7000 | 11,679,661 |
| 06 Jan 2023 | 3.9000 | 4.1000 | 3.3000 | 3.4200 | 3.4200 | 35,156,826 |
| 05 Jan 2023 | 3.3600 | 4.0500 | 3.2600 | 3.9400 | 3.9400 | 39,975,918 |
| 04 Jan 2023 | 3.8280 | 3.8990 | 3.2010 | 3.4350 | 3.4350 | 19,183,632 |
| 03 Jan 2023 | 3.3000 | 3.9800 | 2.8010 | 3.6710 | 3.6710 | 40,612,408 |
| 30 Dec 2022 | 3.5800 | 3.9990 | 3.2520 | 3.6420 | 3.6420 | 6,677,415 |
| 29 Dec 2022 | 3.5000 | 4.0000 | 3.5000 | 3.6100 | 3.6100 | 4,789,620 |
| 28 Dec 2022 | 4.0000 | 4.0000 | 3.5000 | 3.7140 | 3.7140 | 13,878,834 |
| 23 Dec 2022 | 3.8000 | 4.2730 | 3.7810 | 4.0000 | 4.0000 | 3,923,603 |
| 22 Dec 2022 | 4.0000 | 4.5980 | 3.8000 | 3.9800 | 3.9800 | 9,800,440 |
| 21 Dec 2022 | 4.1000 | 4.2780 | 3.5210 | 3.9600 | 3.9600 | 23,473,197 |
| 20 Dec 2022 | 4.2100 | 4.5000 | 4.1000 | 4.1800 | 4.1800 | 9,359,063 |
| 19 Dec 2022 | 4.5000 | 4.6500 | 4.3010 | 4.3500 | 4.3500 | 4,051,545 |
| 16 Dec 2022 | 4.6000 | 4.6000 | 4.4100 | 4.5000 | 4.5000 | 5,762,087 |
| 15 Dec 2022 | 4.6000 | 4.7780 | 4.4030 | 4.5500 | 4.5500 | 4,833,700 |
| 14 Dec 2022 | 4.4760 | 4.8290 | 4.4030 | 4.6950 | 4.6950 | 4,545,458 |
| 13 Dec 2022 | 4.7000 | 4.8000 | 4.3960 | 4.8000 | 4.8000 | 7,434,002 |
| 12 Dec 2022 | 4.7400 | 4.7700 | 4.3600 | 4.5100 | 4.5100 | 11,102,528 |
| 09 Dec 2022 | 4.7000 | 4.8500 | 4.4590 | 4.7400 | 4.7400 | 9,327,974 |
| 08 Dec 2022 | 4.6900 | 4.8990 | 4.4800 | 4.7000 | 4.7000 | 7,115,460 |
| 07 Dec 2022 | 4.7100 | 4.9000 | 4.5410 | 4.6900 | 4.6900 | 12,024,857 |
| 06 Dec 2022 | 4.8800 | 5.0000 | 4.6200 | 4.7470 | 4.7470 | 11,618,237 |
| 05 Dec 2022 | 5.4900 | 5.4900 | 4.5520 | 4.8950 | 4.8950 | 23,241,411 |
| 02 Dec 2022 | 4.9200 | 6.2000 | 4.6100 | 4.8000 | 4.8000 | 89,386,995 |
| 01 Dec 2022 | 4.8000 | 5.0000 | 4.4510 | 4.6020 | 4.6020 | 10,533,241 |
| 30 Nov 2022 | 4.5000 | 4.8500 | 4.3000 | 4.6870 | 4.6870 | 10,795,905 |
| 29 Nov 2022 | 4.8530 | 4.9890 | 4.3020 | 4.5820 | 4.5820 | 8,369,603 |
| 28 Nov 2022 | 4.7710 | 4.9000 | 4.5200 | 4.8260 | 4.8260 | 7,158,526 |
| 25 Nov 2022 | 4.8450 | 4.9890 | 4.5050 | 4.7710 | 4.7710 | 6,652,303 |
| 24 Nov 2022 | 4.8800 | 4.9990 | 4.5000 | 4.8810 | 4.8810 | 7,130,201 |
| 23 Nov 2022 | 4.5000 | 5.0000 | 4.5000 | 4.8800 | 4.8800 | 11,173,644 |
| 22 Nov 2022 | 4.6000 | 4.7500 | 4.2910 | 4.6500 | 4.6500 | 5,580,604 |
| 21 Nov 2022 | 4.5000 | 4.9000 | 4.3010 | 4.5900 | 4.5900 | 6,585,943 |
| 18 Nov 2022 | 4.8000 | 4.8000 | 4.2910 | 4.6460 | 4.6460 | 8,085,536 |
| 17 Nov 2022 | 4.5220 | 5.0000 | 4.4010 | 4.7800 | 4.7800 | 8,810,165 |
| 16 Nov 2022 | 4.7200 | 5.0000 | 4.5000 | 4.8200 | 4.8200 | 14,178,300 |
| 15 Nov 2022 | 4.7000 | 5.0540 | 4.2310 | 4.7000 | 4.7000 | 23,248,386 |
| 14 Nov 2022 | 4.9250 | 5.4860 | 4.6270 | 5.0980 | 5.0980 | 18,101,220 |
| 11 Nov 2022 | 5.2000 | 5.6000 | 4.7500 | 4.9080 | 4.9080 | 32,832,192 |
| 10 Nov 2022 | 5.3000 | 5.5000 | 3.7010 | 5.1420 | 5.1420 | 71,845,169 |
| 09 Nov 2022 | 5.8540 | 6.1420 | 4.9000 | 5.0440 | 5.0440 | 42,187,834 |
| 08 Nov 2022 | 5.8000 | 6.6660 | 5.6200 | 5.8540 | 5.8540 | 26,502,291 |
| 07 Nov 2022 | 5.8120 | 6.3000 | 5.5200 | 6.0060 | 6.0060 | 34,532,678 |
| 04 Nov 2022 | 6.2000 | 6.7680 | 5.6000 | 5.8120 | 5.8120 | 56,506,249 |
| 03 Nov 2022 | 5.4000 | 6.8800 | 5.0180 | 6.2020 | 6.2020 | 95,904,382 |
| 02 Nov 2022 | 6.8160 | 8.7680 | 4.5310 | 5.9160 | 5.9160 | 209,826,809 |
| 01 Nov 2022 | 2.5000 | 9.0000 | 2.3810 | 7.0000 | 7.0000 | 412,906,695 |
| 31 Oct 2022 | 2.5000 | 2.5100 | 2.2510 | 2.3720 | 2.3720 | 9,273,494 |
| 28 Oct 2022 | 2.4500 | 2.5300 | 2.2070 | 2.3500 | 2.3500 | 3,973,075 |
| 27 Oct 2022 | 2.3900 | 2.4680 | 2.1500 | 2.3800 | 2.3800 | 13,804,254 |
| 26 Oct 2022 | 2.3310 | 2.4290 | 2.2300 | 2.3000 | 2.3000 | 7,825,704 |
| 25 Oct 2022 | 2.2500 | 2.4490 | 2.2500 | 2.3000 | 2.3000 | 8,205,332 |
| 24 Oct 2022 | 2.5200 | 2.5200 | 2.2500 | 2.3000 | 2.3000 | 9,517,580 |
| 21 Oct 2022 | 2.4000 | 2.5490 | 2.3500 | 2.3600 | 2.3600 | 6,327,429 |
| 20 Oct 2022 | 2.4500 | 2.6490 | 2.3610 | 2.4000 | 2.4000 | 4,820,374 |
| 19 Oct 2022 | 2.4500 | 2.6480 | 2.3600 | 2.3600 | 2.3600 | 5,910,335 |
| 18 Oct 2022 | 2.3520 | 2.7000 | 2.3150 | 2.5000 | 2.5000 | 9,138,885 |
| 17 Oct 2022 | 2.6500 | 2.6500 | 2.3000 | 2.3900 | 2.3900 | 6,379,485 |
| 14 Oct 2022 | 2.5200 | 2.7470 | 2.3400 | 2.3900 | 2.3900 | 8,567,867 |
| 13 Oct 2022 | 2.5190 | 2.5990 | 2.3500 | 2.5000 | 2.5000 | 7,220,811 |
| 12 Oct 2022 | 2.5000 | 2.5900 | 2.3500 | 2.4300 | 2.4300 | 7,676,825 |
| 11 Oct 2022 | 2.5000 | 2.6250 | 2.3500 | 2.5900 | 2.5900 | 9,169,385 |
| 10 Oct 2022 | 2.6000 | 2.6000 | 2.3500 | 2.5000 | 2.5000 | 14,482,155 |
| 07 Oct 2022 | 2.6200 | 2.7000 | 2.4030 | 2.6400 | 2.6400 | 12,576,620 |
| 06 Oct 2022 | 2.5000 | 2.6490 | 2.4000 | 2.4370 | 2.4370 | 15,556,326 |
| 05 Oct 2022 | 2.7000 | 2.9190 | 2.5350 | 2.5700 | 2.5700 | 21,102,658 |
| 04 Oct 2022 | 2.9800 | 2.9800 | 2.6000 | 2.7500 | 2.7500 | 14,961,326 |
| 03 Oct 2022 | 2.9500 | 3.0990 | 2.4350 | 2.7000 | 2.7000 | 19,667,907 |
| 30 Sept 2022 | 3.2400 | 3.5000 | 2.7770 | 2.9260 | 2.9260 | 19,971,433 |
| 29 Sept 2022 | 2.9000 | 3.1000 | 2.4750 | 3.1000 | 3.1000 | 18,690,405 |
| 28 Sept 2022 | 2.7400 | 3.1000 | 2.1000 | 2.7550 | 2.7550 | 37,593,891 |
| 27 Sept 2022 | 2.8000 | 3.0340 | 2.5500 | 2.7000 | 2.7000 | 15,353,226 |
| 26 Sept 2022 | 3.0000 | 3.0190 | 2.7500 | 2.8010 | 2.8010 | 8,554,471 |
| 23 Sept 2022 | 2.9300 | 3.1990 | 2.7500 | 2.8500 | 2.8500 | 25,581,843 |
| 22 Sept 2022 | 2.9200 | 3.1990 | 2.7130 | 2.9060 | 2.9060 | 16,488,863 |
| 21 Sept 2022 | 3.0000 | 3.1490 | 2.8750 | 2.9120 | 2.9120 | 26,226,876 |
| 20 Sept 2022 | 2.5500 | 3.2990 | 2.5500 | 3.1470 | 3.1470 | 45,697,947 |
| 16 Sept 2022 | 3.0800 | 3.1480 | 2.5050 | 2.7650 | 2.7650 | 42,622,039 |
| 15 Sept 2022 | 2.9000 | 3.1580 | 2.8770 | 2.9700 | 2.9700 | 35,021,922 |
| 14 Sept 2022 | 2.9550 | 3.2990 | 2.8230 | 2.9500 | 2.9500 | 45,650,616 |
| 13 Sept 2022 | 2.9000 | 3.3640 | 2.8420 | 2.9050 | 2.9050 | 84,628,863 |
| 12 Sept 2022 | 3.9870 | 4.1230 | 2.8990 | 2.8990 | 2.8990 | 205,603,480 |
| 09 Sept 2022 | 4.2000 | 5.1000 | 3.8130 | 3.8130 | 3.8130 | 173,183,300 |
| 08 Sept 2022 | 4.2100 | 5.2970 | 3.6610 | 4.1420 | 4.1420 | 108,623,759 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
