Dark

CINE
CINEWORLD GROUP PLC
stock LSE

Inactive

May 26, 2023

0.0100GBP+1.010%(+0.0001)22,196,182

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.010600	0.01120	0.009500	0.010000	+1.010%	22,196,182	0.000%
2023-05-25	0.010900	0.01130	0.008800	0.009900	-8.248%	36,796,513	+1.010%
2023-05-24	0.010780	0.01165	0.010500	0.010790	-3.229%	8,184,745	-7.322%
2023-05-23	0.011000	0.01180	0.010500	0.011150	+11.500%	9,421,041	-10.314%
2023-05-22	0.013000	0.01349	0.010000	0.010000	-17.355%	25,516,086	0.000%
2023-05-19	0.012000	0.01351	0.011500	0.012100	+7.080%	31,896,080	-17.355%
2023-05-18	0.009500	0.01341	0.009000	0.011300	+18.947%	55,564,844	-11.504%
2023-05-17	0.008400	0.00970	0.008400	0.009500	+7.345%	12,134,907	+5.263%
2023-05-16	0.008200	0.00923	0.008110	0.008850	+9.259%	12,537,774	+12.994%
2023-05-15	0.009000	0.00910	0.008100	0.008100	-7.955%	9,645,958	+23.457%
2023-05-12	0.008600	0.00900	0.008220	0.008800	-2.222%	8,611,189	+13.636%
2023-05-11	0.008500	0.00920	0.008300	0.009000	+9.689%	5,151,464	+11.111%
2023-05-10	0.008800	0.00900	0.008200	0.008205	+0.061%	8,966,336	+21.877%
2023-05-09	0.008000	0.00970	0.008000	0.008200	-11.828%	16,665,600	+21.951%
2023-05-05	0.008000	0.00980	0.008000	0.009300	+8.140%	17,779,325	+7.527%
2023-05-04	0.008600	0.01000	0.008600	0.008600	-8.071%	12,255,236	+16.279%
2023-05-03	0.011000	0.01100	0.008800	0.009355	-14.955%	40,308,523	+6.895%
2023-05-02	0.010520	0.01140	0.010200	0.011000	+0.686%	14,662,746	-9.091%
2023-04-28	0.011800	0.01180	0.010610	0.010925	-5.000%	16,252,568	-8.467%
2023-04-27	0.010300	0.01220	0.010300	0.011500	+2.679%	14,029,586	-13.043%
2023-04-26	0.011000	0.01250	0.010700	0.011200	+1.818%	10,779,573	-10.714%
2023-04-25	0.010800	0.01200	0.010800	0.011000	-0.452%	5,755,433	-9.091%
2023-04-24	0.010600	0.01200	0.010600	0.011050	-6.356%	20,389,327	-9.502%
2023-04-21	0.013200	0.01350	0.011010	0.011800	-9.579%	30,980,707	-15.254%
2023-04-20	0.013000	0.01350	0.010500	0.013050	+8.299%	32,080,979	-23.372%
2023-04-19	0.015300	0.01770	0.012050	0.012050	-18.027%	100,709,757	-17.012%
2023-04-18	0.008015	0.01600	0.008000	0.014700	+61.538%	145,694,759	-31.973%
2023-04-17	0.008600	0.00910	0.007695	0.009100	+8.333%	27,742,365	+9.890%
2023-04-14	0.007800	0.00880	0.007800	0.008400	+12.000%	37,240,035	+19.048%
2023-04-13	0.008500	0.00910	0.007500	0.007500	-10.714%	26,292,027	+33.333%
2023-04-12	0.010500	0.01050	0.007000	0.008400	-22.794%	110,684,401	+19.048%
2023-04-11	0.017500	0.01750	0.009300	0.010880	-37.829%	125,431,216	-8.088%
2023-04-06	0.016500	0.01800	0.016500	0.017500	0.000%	19,077,949	-42.857%
2023-04-05	0.017100	0.01895	0.016500	0.017500	+2.941%	22,174,183	-42.857%
2023-04-04	0.019600	0.02100	0.016990	0.017000	-13.132%	55,087,567	-41.176%
2023-04-03	0.021000	0.02560	0.018000	0.019570	-32.517%	142,595,257	-48.901%
2023-03-31	0.027000	0.02926	0.027000	0.029000	+6.893%	11,372,715	-65.517%
2023-03-30	0.026400	0.03050	0.026400	0.027130	+2.377%	24,540,022	-63.140%
2023-03-29	0.024200	0.02730	0.024200	0.026500	+9.278%	20,154,240	-62.264%
2023-03-28	0.024490	0.02501	0.022020	0.024250	+0.207%	11,720,228	-58.763%
2023-03-27	0.025000	0.02650	0.022400	0.024200	+2.979%	26,163,832	-58.678%
2023-03-24	0.022200	0.02350	0.020300	0.023500	+3.070%	15,498,880	-57.447%
2023-03-23	0.022100	0.02400	0.022100	0.022800	-5.000%	9,779,515	-56.140%
2023-03-22	0.025000	0.02500	0.022500	0.024000	-3.030%	13,629,759	-58.333%
2023-03-21	0.023130	0.02550	0.023130	0.024750	+3.082%	15,763,558	-59.596%
2023-03-20	0.023100	0.02475	0.020300	0.024010	+2.257%	23,639,029	-58.351%
2023-03-17	0.022220	0.02501	0.022220	0.023480	-1.178%	8,745,744	-57.411%
2023-03-16	0.023340	0.02550	0.022500	0.023760	-1.000%	17,417,708	-57.912%
2023-03-15	0.029500	0.02950	0.022510	0.024000	-14.286%	35,622,858	-58.333%
2023-03-14	0.026000	0.02800	0.025110	0.028000	+4.869%	7,832,761	-64.286%
2023-03-13	0.026400	0.02800	0.024000	0.026700	-1.111%	11,281,592	-62.547%
2023-03-10	0.029000	0.02900	0.025510	0.027000	-6.897%	12,413,911	-62.963%
2023-03-09	0.028200	0.02900	0.027000	0.029000	+0.069%	10,134,364	-65.517%
2023-03-08	0.028200	0.03090	0.028000	0.028980	-0.103%	16,953,994	-65.493%
2023-03-07	0.027500	0.03099	0.027500	0.029010	-6.419%	13,121,506	-65.529%
2023-03-06	0.027400	0.03250	0.027200	0.031000	+6.164%	29,679,156	-67.742%
2023-03-03	0.024890	0.03001	0.024890	0.029200	+22.792%	43,053,093	-65.753%
2023-03-02	0.026800	0.02750	0.023780	0.023780	-11.697%	23,285,862	-57.948%
2023-03-01	0.024000	0.02880	0.024000	0.026930	+1.508%	22,000,276	-62.867%
2023-02-28	0.029000	0.02900	0.025500	0.026530	-4.568%	33,059,084	-62.307%
2023-02-27	0.026000	0.02890	0.021500	0.027800	+23.446%	83,866,220	-64.029%
2023-02-24	0.032000	0.03201	0.021200	0.022520	-43.146%	227,723,834	-55.595%
2023-02-23	0.042000	0.04200	0.037020	0.039610	-1.419%	9,754,209	-74.754%
2023-02-22	0.040000	0.04150	0.035000	0.040180	-10.313%	46,590,095	-75.112%
2023-02-21	0.045500	0.04750	0.042080	0.044800	-6.237%	18,290,839	-77.679%
2023-02-20	0.045000	0.04899	0.045000	0.047780	+2.335%	7,559,834	-79.071%
2023-02-17	0.045200	0.05000	0.045200	0.046690	-4.617%	11,208,639	-78.582%
2023-02-16	0.049000	0.05120	0.045500	0.048950	-4.951%	31,235,127	-79.571%
2023-02-15	0.052000	0.05200	0.048100	0.051500	-0.962%	16,613,944	-80.583%
2023-02-14	0.051200	0.05498	0.049000	0.052000	+4.208%	40,368,221	-80.769%
2023-02-13	0.040830	0.05990	0.040830	0.049900	+17.633%	106,556,113	-79.960%
2023-02-10	0.041800	0.04400	0.041000	0.042420	-3.591%	11,797,494	-76.426%
2023-02-09	0.040200	0.04500	0.040200	0.044000	+4.265%	10,656,077	-77.273%
2023-02-08	0.041640	0.04499	0.041640	0.042200	-4.091%	12,782,923	-76.303%
2023-02-07	0.040800	0.04500	0.040800	0.044000	+4.762%	22,809,068	-77.273%
2023-02-06	0.044000	0.04400	0.041000	0.042000	0.000%	17,736,924	-76.190%
2023-02-03	0.041000	0.04402	0.041000	0.042000	+1.670%	8,270,488	-76.190%
2023-02-02	0.039000	0.04360	0.039000	0.041310	+5.923%	41,307,213	-75.793%
2023-02-01	0.042000	0.04200	0.037300	0.039000	-2.670%	14,316,937	-74.359%
2023-01-31	0.040500	0.04642	0.038000	0.040070	-2.268%	31,767,146	-75.044%
2023-01-30	0.037000	0.04100	0.037000	0.041000	+7.895%	21,089,404	-75.610%
2023-01-27	0.036000	0.03800	0.034000	0.038000	+9.133%	33,230,968	-73.684%
2023-01-26	0.032600	0.03500	0.032600	0.034820	+3.018%	9,446,443	-71.281%
2023-01-25	0.034000	0.03459	0.033000	0.033800	+0.416%	10,630,892	-70.414%
2023-01-24	0.035000	0.03550	0.033660	0.033660	-3.553%	5,731,615	-70.291%
2023-01-23	0.035500	0.03600	0.034000	0.034900	-0.286%	9,768,025	-71.347%
2023-01-20	0.034100	0.03550	0.034000	0.035000	+1.449%	7,230,402	-71.429%
2023-01-19	0.034200	0.03580	0.034200	0.034500	-1.429%	6,588,927	-71.014%
2023-01-18	0.035000	0.03730	0.035000	0.035000	0.000%	12,208,974	-71.429%
2023-01-17	0.037500	0.03750	0.033000	0.035000	-4.136%	26,825,255	-71.429%
2023-01-16	0.033000	0.03710	0.033000	0.036510	+7.351%	28,215,268	-72.610%
2023-01-13	0.038000	0.03800	0.034000	0.034010	-8.081%	30,165,233	-70.597%
2023-01-12	0.033900	0.03700	0.033900	0.037000	+8.920%	16,809,695	-72.973%
2023-01-11	0.034300	0.03540	0.033800	0.033970	-2.943%	13,991,045	-70.562%
2023-01-10	0.038000	0.03950	0.034000	0.035000	-5.405%	25,395,978	-71.429%
2023-01-09	0.035000	0.03708	0.035000	0.037000	+8.187%	11,679,654	-72.973%
2023-01-06	0.039000	0.04050	0.033400	0.034200	-13.198%	35,156,822	-70.760%
2023-01-05	0.033600	0.04000	0.033600	0.039400	+14.702%	39,975,917	-74.619%
2023-01-04	0.038280	0.03828	0.033070	0.034350	-6.429%	19,183,628	-70.888%
2023-01-03	0.033000	0.03760	0.029000	0.036710	+0.796%	40,612,400	-72.759%
2022-12-30	0.035800	0.03659	0.032540	0.036420	+0.886%	6,677,411	-72.543%
2022-12-29	0.035000	0.03722	0.035000	0.036100	-2.800%	4,789,620	-72.299%
2022-12-28	0.040000	0.04000	0.035800	0.037140	-7.150%	13,878,829	-73.075%
2022-12-23	0.038000	0.04050	0.038000	0.040000	+0.503%	3,923,602	-75.000%
2022-12-22	0.040000	0.04050	0.038030	0.039800	+0.505%	9,800,440	-74.874%
2022-12-21	0.041000	0.04200	0.035410	0.039600	-5.263%	23,473,191	-74.747%
2022-12-20	0.042100	0.04448	0.041800	0.041800	-3.908%	9,359,062	-76.077%
2022-12-19	0.045000	0.04500	0.043500	0.043500	-3.333%	4,051,543	-77.011%
2022-12-16	0.046000	0.04600	0.044100	0.045000	-1.099%	5,762,082	-77.778%
2022-12-15	0.046000	0.04750	0.045000	0.045500	-5.208%	4,833,693	-78.022%
2022-12-13	0.047000	0.04800	0.044070	0.048000	+6.430%	7,433,996	-79.167%
2022-12-12	0.047400	0.04750	0.043600	0.045100	-4.852%	11,102,523	-77.827%
2022-12-09	0.047000	0.04750	0.045000	0.047400	+0.851%	9,327,971	-78.903%
2022-12-08	0.046900	0.04756	0.045000	0.047000	+0.213%	7,115,457	-78.723%
2022-12-07	0.047100	0.04869	0.046000	0.046900	-1.201%	12,024,857	-78.678%
2022-12-06	0.048800	0.04950	0.046210	0.047470	-3.023%	11,618,233	-78.934%
2022-12-05	0.054900	0.05490	0.048200	0.048950	+1.979%	23,241,406	-79.571%
2022-12-02	0.049200	0.06196	0.046100	0.048000	+4.302%	89,386,973	-79.167%
2022-12-01	0.048000	0.04990	0.045000	0.046020	-1.814%	10,533,240	-78.270%
2022-11-30	0.045000	0.04849	0.044000	0.046870	+2.292%	10,795,903	-78.664%
2022-11-29	0.048530	0.04853	0.043990	0.045820	-5.056%	8,369,597	-78.175%
2022-11-28	0.047710	0.04862	0.045500	0.048260	+1.153%	7,158,521	-79.279%
2022-11-25	0.048450	0.04850	0.046000	0.047710	-2.254%	6,652,301	-79.040%
2022-11-24	0.048800	0.04999	0.045800	0.048810	+0.020%	7,130,200	-79.512%
2022-11-23	0.045000	0.04900	0.045000	0.048800	+4.946%	11,173,644	-79.508%
2022-11-22	0.046000	0.04750	0.044000	0.046500	+1.307%	5,580,602	-78.495%
2022-11-21	0.045000	0.04899	0.043500	0.045900	-1.205%	6,585,940	-78.214%
2022-11-18	0.048000	0.04800	0.044500	0.046460	-2.803%	8,085,535	-78.476%
2022-11-17	0.045220	0.04784	0.044010	0.047800	-0.830%	8,810,164	-79.079%
2022-11-16	0.047200	0.04950	0.045120	0.048200	+2.553%	14,178,297	-79.253%
2022-11-15	0.047000	0.05020	0.043000	0.047000	-7.807%	23,248,383	-78.723%
2022-11-14	0.049250	0.05204	0.046500	0.050980	+3.871%	18,101,215	-80.384%
2022-11-11	0.052000	0.05500	0.048000	0.049080	-4.551%	32,832,185	-79.625%
2022-11-10	0.053000	0.05300	0.037500	0.051420	+1.943%	71,845,161	-80.552%
2022-11-09	0.058540	0.06100	0.049800	0.050440	-13.837%	42,187,831	-80.174%
2022-11-08	0.058000	0.06600	0.057000	0.058540	-2.531%	26,502,287	-82.918%
2022-11-07	0.058120	0.06208	0.055900	0.060060	+3.338%	34,532,671	-83.350%
2022-11-04	0.062000	0.06500	0.057000	0.058120	-1.758%	56,506,236	-82.794%
2022-11-02	0.068160	0.08716	0.046160	0.059160	-15.486%	209,826,743	-83.097%
2022-11-01	0.025000	0.09000	0.024950	0.070000	+195.110%	412,906,529	-85.714%
2022-10-31	0.025000	0.02510	0.022520	0.023720	+0.936%	9,273,494	-57.841%
2022-10-28	0.024500	0.02522	0.023500	0.023500	-1.261%	3,973,074	-57.447%
2022-10-27	0.023900	0.02450	0.021500	0.023800	+3.478%	13,804,253	-57.983%
2022-10-26	0.023310	0.02347	0.022500	0.023000	0.000%	7,825,704	-56.522%
2022-10-25	0.022500	0.02427	0.022500	0.023000	0.000%	8,205,331	-56.522%
2022-10-24	0.025200	0.02520	0.022500	0.023000	-2.542%	9,517,580	-56.522%
2022-10-21	0.024000	0.02490	0.023600	0.023600	-1.667%	6,327,429	-57.627%
2022-10-20	0.024500	0.02540	0.024000	0.024000	+1.695%	4,820,373	-58.333%
2022-10-19	0.024500	0.02599	0.023600	0.023600	-5.600%	5,910,335	-57.627%
2022-10-18	0.023520	0.02650	0.023500	0.025000	+4.603%	9,138,882	-60.000%
2022-10-17	0.026500	0.02650	0.023400	0.023900	0.000%	6,379,484	-58.159%
2022-10-14	0.025200	0.02747	0.023400	0.023900	-4.400%	8,567,864	-58.159%
2022-10-13	0.025190	0.02519	0.023500	0.025000	+2.881%	7,220,810	-60.000%
2022-10-12	0.025000	0.02540	0.023500	0.024300	-6.178%	7,676,824	-58.848%
2022-10-11	0.025000	0.02590	0.023510	0.025900	+3.600%	9,169,381	-61.390%
2022-10-10	0.026000	0.02600	0.023500	0.025000	-5.303%	14,482,152	-60.000%
2022-10-07	0.026200	0.02700	0.024400	0.026400	+8.330%	12,576,618	-62.121%
2022-10-06	0.025000	0.02619	0.024000	0.024370	-5.175%	15,556,322	-58.966%
2022-10-05	0.027000	0.02884	0.025600	0.025700	-6.545%	21,102,656	-61.089%
2022-10-04	0.029800	0.02980	0.026000	0.027500	+1.852%	14,961,324	-63.636%
2022-10-03	0.029500	0.02950	0.024770	0.027000	-7.724%	19,667,903	-62.963%
2022-09-30	0.032400	0.03500	0.028100	0.029260	-5.613%	19,971,431	-65.824%
2022-09-29	0.029000	0.03100	0.025510	0.031000	+12.523%	18,690,404	-67.742%
2022-09-28	0.027400	0.03000	0.021000	0.027550	+2.037%	37,593,885	-63.702%
2022-09-27	0.028000	0.02889	0.025970	0.027000	-3.606%	15,353,219	-62.963%
2022-09-26	0.030000	0.03015	0.027520	0.028010	-1.719%	8,645,181	-64.298%
2022-09-23	0.029300	0.03150	0.028500	0.028500	-1.927%	25,581,841	-64.912%
2022-09-22	0.029200	0.03099	0.027500	0.029060	-0.206%	16,488,862	-65.588%
2022-09-21	0.030000	0.03147	0.029120	0.029120	-7.467%	26,226,872	-65.659%
2022-09-20	0.025500	0.03256	0.025500	0.031470	+13.816%	45,697,944	-68.224%
2022-09-16	0.030800	0.03148	0.025990	0.027650	-6.902%	42,622,034	-63.834%
2022-09-15	0.029000	0.03089	0.029000	0.029700	+0.678%	35,021,917	-66.330%
2022-09-14	0.029550	0.03299	0.029000	0.029500	+1.549%	45,650,610	-66.102%
2022-09-13	0.029000	0.03364	0.028420	0.029050	+0.207%	84,628,849	-65.577%
2022-09-12	0.040000	0.04316	0.028990	0.028990	-23.971%	205,603,462	-65.505%
2022-09-09	0.042000	0.05100	0.038130	0.038130	-7.943%	173,183,294	-73.774%
2022-09-08	0.042100	0.05000	0.036610	0.041420	-3.382%	108,623,754	-75.857%
2022-09-07	0.040300	0.05100	0.031210	0.042870	+9.923%	195,415,555	-76.674%
2022-09-06	0.059800	0.06350	0.027520	0.039000	-34.144%	220,879,222	-74.359%
2022-09-05	0.054000	0.06380	0.050300	0.059220	+26.376%	139,757,575	-83.114%
2022-09-02	0.045000	0.06800	0.043000	0.046860	+4.552%	296,708,704	-78.660%
2022-09-01	0.037700	0.05694	0.027100	0.044820	+31.824%	264,745,083	-77.689%
2022-08-31	0.023500	0.03700	0.020030	0.034000	+44.190%	134,517,440	-70.588%
2022-08-30	0.023580	0.02412	0.018500	0.023580	+2.522%	90,179,422	-57.591%
2022-08-26	0.019000	0.02300	0.018505	0.023000	+19.792%	99,114,044	-56.522%
2022-08-25	0.029000	0.02906	0.018400	0.019200	-31.429%	162,452,679	-47.917%
2022-08-24	0.030000	0.03003	0.025500	0.028000	-6.667%	88,795,145	-64.286%
2022-08-23	0.033500	0.03350	0.026010	0.030000	-6.250%	122,290,511	-66.667%
2022-08-22	0.039000	0.04680	0.027510	0.032000	-21.357%	260,407,879	-68.750%
2022-08-19	0.099600	0.09968	0.018000	0.040690	-58.267%	301,227,565	-75.424%
2022-08-18	0.089720	0.11750	0.086000	0.097500	+18.325%	124,914,897	-89.744%
2022-08-17	0.140000	0.14000	0.077660	0.082400	-60.385%	221,784,518	-87.864%
2022-08-16	0.202200	0.21000	0.202200	0.208000	+0.193%	2,648,849	-95.192%
2022-08-15	0.206000	0.21600	0.204600	0.207600	-2.672%	2,576,077	-95.183%
2022-08-12	0.217500	0.21750	0.203800	0.213300	+1.620%	4,024,259	-95.312%
2022-08-11	0.205200	0.21680	0.205100	0.209900	+1.893%	4,470,437	-95.236%
2022-08-09	0.210100	0.21360	0.203800	0.206000	-0.097%	2,128,237	-95.146%
2022-08-08	0.206900	0.21650	0.197050	0.206200	-0.338%	4,686,292	-95.150%
2022-08-05	0.228100	0.22810	0.204300	0.206900	-3.046%	1,826,943	-95.167%
2022-08-03	0.205700	0.21880	0.205700	0.213400	+3.743%	5,590,900	-95.314%
2022-08-02	0.238000	0.24100	0.200000	0.205700	-13.897%	9,828,753	-95.139%
2022-08-01	0.230500	0.24040	0.225000	0.238900	+3.510%	3,791,707	-95.814%
2022-07-29	0.220000	0.23360	0.220000	0.230800	+4.861%	5,398,986	-95.667%
2022-07-28	0.220800	0.22280	0.214000	0.220100	+1.335%	4,247,763	-95.457%
2022-07-27	0.213500	0.22060	0.213500	0.217200	-0.777%	3,971,294	-95.396%
2022-07-26	0.200000	0.21990	0.200000	0.218900	+2.529%	4,021,650	-95.432%
2022-07-25	0.220000	0.22620	0.199250	0.213500	-2.955%	3,643,272	-95.316%
2022-07-22	0.210000	0.22000	0.209100	0.220000	+3.872%	4,704,504	-95.455%
2022-07-21	0.206000	0.21260	0.200000	0.211800	+2.122%	3,454,995	-95.279%
2022-07-20	0.181350	0.21080	0.181350	0.207400	+12.108%	7,344,977	-95.178%
2022-07-19	0.181500	0.18770	0.179700	0.185000	-1.961%	4,134,872	-94.595%
2022-07-18	0.180000	0.18870	0.172300	0.188700	+7.521%	4,802,578	-94.701%
2022-07-15	0.175000	0.17725	0.170050	0.175500	+2.035%	2,813,118	-94.302%
2022-07-14	0.170000	0.18000	0.167650	0.172000	-3.208%	4,968,547	-94.186%
2022-07-13	0.189450	0.18945	0.172750	0.177700	-2.336%	4,152,649	-94.373%
2022-07-12	0.188250	0.18825	0.177000	0.181950	+1.111%	3,259,630	-94.504%
2022-07-11	0.188050	0.18805	0.178250	0.179950	-2.651%	4,809,070	-94.443%
2022-07-08	0.190000	0.19000	0.179850	0.184850	+2.981%	3,981,219	-94.590%
2022-07-07	0.198000	0.19800	0.179500	0.179500	-4.011%	5,492,954	-94.429%
2022-07-06	0.192250	0.19750	0.177700	0.187000	-0.743%	9,720,003	-94.652%
2022-07-05	0.197700	0.20340	0.174100	0.188400	-4.195%	15,149,668	-94.692%
2022-07-04	0.217000	0.21700	0.192750	0.196650	-6.357%	6,282,816	-94.915%
2022-07-01	0.205000	0.21500	0.205000	0.210000	0.000%	2,936,297	-95.238%
2022-06-30	0.215000	0.21500	0.203600	0.210000	-0.990%	3,058,642	-95.238%
2022-06-29	0.224600	0.22460	0.209600	0.212100	-4.459%	6,370,134	-95.285%
2022-06-28	0.229000	0.22900	0.221900	0.222000	+0.863%	4,912,934	-95.495%
2022-06-27	0.217500	0.22840	0.214000	0.220100	+1.898%	4,874,585	-95.457%
2022-06-24	0.211600	0.22000	0.211600	0.216000	+2.079%	2,552,563	-95.370%
2022-06-23	0.214000	0.22410	0.211000	0.211600	-4.167%	4,059,918	-95.274%
2022-06-22	0.215200	0.22720	0.210300	0.220800	+0.318%	4,509,167	-95.471%
2022-06-21	0.230000	0.23470	0.220000	0.220100	-3.718%	2,918,505	-95.457%
2022-06-20	0.215600	0.23230	0.214000	0.228600	+6.030%	4,610,812	-95.626%
2022-06-17	0.218500	0.22000	0.207000	0.215600	+5.273%	7,340,055	-95.362%
2022-06-16	0.229600	0.23560	0.200000	0.204800	-9.381%	15,608,956	-95.117%
2022-06-15	0.243600	0.24360	0.225900	0.226000	-2.963%	4,730,175	-95.575%
2022-06-14	0.221000	0.24950	0.221000	0.232900	+0.561%	6,840,455	-95.706%
2022-06-13	0.233000	0.24560	0.222000	0.231600	-6.913%	6,947,455	-95.682%
2022-06-08	0.248900	0.25550	0.245500	0.248800	-2.926%	4,791,624	-95.981%
2022-06-07	0.260000	0.26150	0.249900	0.256300	-0.813%	3,419,363	-96.098%
2022-06-06	0.271000	0.27420	0.258200	0.258400	-1.749%	4,757,230	-96.130%
2022-06-01	0.265000	0.27920	0.257300	0.263000	+2.057%	5,807,019	-96.198%
2022-05-31	0.289900	0.28990	0.255700	0.257700	-8.779%	10,082,671	-96.120%
2022-05-30	0.251100	0.29200	0.251100	0.282500	+14.419%	14,121,667	-96.460%
2022-05-27	0.239900	0.25030	0.239100	0.246900	+2.918%	4,916,134	-95.950%
2022-05-26	0.226000	0.24150	0.222000	0.239900	+6.150%	5,316,173	-95.832%
2022-05-25	0.237100	0.23710	0.221400	0.226000	-0.397%	3,437,296	-95.575%
2022-05-24	0.227000	0.24000	0.222700	0.226900	-3.282%	5,055,752	-95.593%
2022-05-23	0.222400	0.23810	0.222400	0.234600	+2.178%	3,890,782	-95.737%
2022-05-20	0.227000	0.24170	0.227000	0.229600	-2.006%	4,785,472	-95.645%
2022-05-19	0.240000	0.24020	0.228000	0.234300	-1.925%	4,026,826	-95.732%
2022-05-18	0.248200	0.24890	0.237600	0.238900	-0.500%	3,052,971	-95.814%
2022-05-17	0.235000	0.24730	0.235000	0.240100	+2.388%	6,523,090	-95.835%
2022-05-16	0.252000	0.25200	0.233000	0.234500	-0.298%	8,236,295	-95.736%
2022-05-13	0.240700	0.24430	0.232200	0.235200	+1.598%	9,396,494	-95.748%
2022-05-12	0.252300	0.25230	0.226400	0.231500	-10.996%	16,134,697	-95.680%
2022-05-11	0.257200	0.26580	0.255400	0.260100	+0.853%	4,570,440	-96.155%
2022-05-10	0.287000	0.28700	0.257000	0.257900	-2.237%	6,025,794	-96.123%
2022-05-09	0.287900	0.28790	0.259100	0.263800	-8.688%	8,261,046	-96.209%
2022-05-06	0.300000	0.30000	0.285100	0.288900	-3.184%	3,401,824	-96.539%
2022-05-05	0.305000	0.30730	0.296800	0.298400	+2.719%	4,132,554	-96.649%
2022-05-04	0.313000	0.31300	0.290000	0.290500	-3.903%	4,027,963	-96.558%
2022-05-03	0.306500	0.31570	0.301000	0.302300	-2.641%	3,250,257	-96.692%
2022-04-29	0.305500	0.31380	0.300000	0.310500	+3.156%	2,864,467	-96.779%
2022-04-28	0.280900	0.31300	0.273800	0.301000	+7.156%	5,278,221	-96.678%
2022-04-27	0.289000	0.29300	0.280000	0.280900	-3.999%	5,070,181	-96.440%
2022-04-26	0.307000	0.31630	0.292100	0.292600	-2.336%	5,845,282	-96.582%
2022-04-25	0.317100	0.31910	0.297500	0.299600	-5.519%	5,237,321	-96.662%
2022-04-22	0.320000	0.32200	0.314400	0.317100	-1.338%	2,669,232	-96.846%
2022-04-21	0.319500	0.32690	0.314900	0.321400	+0.595%	4,150,137	-96.889%
2022-04-20	0.320100	0.32280	0.314100	0.319500	+0.916%	3,061,096	-96.870%
2022-04-19	0.326000	0.32600	0.312900	0.316600	-1.585%	3,317,121	-96.841%
2022-04-14	0.316500	0.32900	0.316500	0.321700	+0.626%	2,779,107	-96.892%
2022-04-13	0.317000	0.32690	0.309800	0.319700	+0.820%	3,185,310	-96.872%
2022-04-12	0.330000	0.33000	0.317100	0.317100	-1.766%	4,585,202	-96.846%
2022-04-11	0.325000	0.32520	0.318300	0.322800	-0.707%	3,227,973	-96.902%
2022-04-08	0.339800	0.33980	0.321100	0.325100	-0.154%	2,429,371	-96.924%
2022-04-07	0.317000	0.33860	0.317000	0.325600	-2.806%	3,109,847	-96.929%
2022-04-06	0.336500	0.33650	0.323600	0.335000	+0.843%	4,340,751	-97.015%
2022-04-05	0.325900	0.34000	0.323200	0.332200	+1.808%	4,112,690	-96.990%
2022-04-04	0.326900	0.33630	0.320000	0.326300	0.000%	5,060,098	-96.935%
2022-04-01	0.323600	0.33530	0.323600	0.326300	+0.031%	4,338,793	-96.935%
2022-03-31	0.327000	0.33510	0.322900	0.326200	+0.031%	6,899,372	-96.934%
2022-03-30	0.335500	0.33830	0.323700	0.326100	-4.088%	8,590,297	-96.933%
2022-03-29	0.338700	0.34500	0.330900	0.340000	+2.440%	11,099,918	-97.059%
2022-03-28	0.350000	0.35130	0.329200	0.331900	-3.377%	8,902,184	-96.987%
2022-03-25	0.350000	0.35260	0.335200	0.343500	+0.380%	6,708,491	-97.089%
2022-03-24	0.330000	0.34690	0.330000	0.342200	+1.153%	4,323,154	-97.078%
2022-03-23	0.351000	0.36520	0.335800	0.338300	-1.942%	7,361,039	-97.044%
2022-03-22	0.365000	0.36500	0.340000	0.345000	-2.405%	7,555,190	-97.101%
2022-03-21	0.357000	0.37320	0.347100	0.353500	-0.451%	6,668,445	-97.171%
2022-03-18	0.358400	0.37720	0.355100	0.355100	-1.743%	48,134,960	-97.184%
2022-03-17	0.380400	0.39700	0.361300	0.361400	-4.945%	11,864,180	-97.233%
2022-03-16	0.385000	0.38500	0.365100	0.380200	+4.565%	9,510,012	-97.370%
2022-03-15	0.357000	0.36960	0.345100	0.363600	+0.776%	5,388,646	-97.250%
2022-03-14	0.355200	0.37500	0.355200	0.360800	+3.204%	8,125,529	-97.228%
2022-03-11	0.324500	0.36100	0.324500	0.349600	+7.141%	9,232,371	-97.140%
2022-03-10	0.356700	0.35670	0.323200	0.326300	-1.865%	5,964,255	-96.935%
2022-03-09	0.308000	0.33400	0.298400	0.332500	+11.055%	9,764,566	-96.992%
2022-03-08	0.300000	0.31200	0.294700	0.299400	-1.772%	9,807,215	-96.660%
2022-03-07	0.316000	0.33200	0.266700	0.304800	-2.214%	18,880,649	-96.719%
2022-03-04	0.328200	0.33700	0.308400	0.311700	-7.754%	12,267,786	-96.792%
2022-03-03	0.350200	0.35620	0.337900	0.337900	-8.676%	6,774,957	-97.041%
2022-03-01	0.391600	0.40450	0.368800	0.370000	-7.754%	12,033,947	-97.297%
2022-02-28	0.402000	0.40700	0.382000	0.401100	-2.622%	8,717,954	-97.507%
2022-02-25	0.388000	0.41460	0.377300	0.411900	+7.546%	15,493,556	-97.572%
2022-02-24	0.367200	0.39410	0.364800	0.383000	+0.789%	18,421,900	-97.389%
2022-02-23	0.380000	0.38920	0.375600	0.380000	0.000%	7,776,161	-97.368%
2022-02-22	0.375000	0.38810	0.367300	0.380000	-1.119%	5,486,343	-97.368%
2022-02-21	0.384500	0.39160	0.381600	0.384300	-0.698%	3,750,440	-97.398%
2022-02-18	0.391500	0.40350	0.381900	0.387000	-2.396%	7,675,052	-97.416%
2022-02-17	0.390000	0.41140	0.389800	0.396500	-2.580%	6,925,578	-97.478%
2022-02-16	0.410000	0.42150	0.398000	0.407000	-1.405%	5,609,804	-97.543%
2022-02-15	0.390900	0.42000	0.390500	0.412800	+2.943%	6,112,326	-97.578%
2022-02-14	0.398700	0.40990	0.377500	0.401000	-3.629%	10,869,969	-97.506%
2022-02-11	0.400100	0.42000	0.392800	0.416100	+1.488%	7,179,346	-97.597%
2022-02-10	0.384300	0.41290	0.384300	0.410000	+4.405%	16,025,583	-97.561%
2022-02-09	0.372300	0.39270	0.365900	0.392700	+7.412%	12,851,830	-97.454%
2022-02-08	0.362400	0.36560	0.350000	0.365600	+2.812%	3,723,938	-97.265%
2022-02-07	0.351400	0.36140	0.337700	0.355600	-0.754%	8,023,970	-97.188%
2022-02-04	0.366000	0.37300	0.350100	0.358300	-2.104%	5,594,048	-97.209%
2022-02-03	0.368700	0.37550	0.359100	0.366000	-1.929%	6,990,640	-97.268%
2022-02-02	0.380100	0.39700	0.370000	0.373200	-0.903%	12,231,250	-97.320%
2022-02-01	0.391700	0.39520	0.370000	0.376600	-4.027%	9,343,788	-97.345%
2022-01-31	0.373900	0.39240	0.369000	0.392400	+3.645%	9,351,468	-97.452%
2022-01-28	0.387000	0.39960	0.367200	0.378600	-4.030%	10,030,601	-97.359%
2022-01-27	0.387100	0.41000	0.387100	0.394500	-2.230%	7,344,903	-97.465%
2022-01-26	0.414400	0.41520	0.401300	0.403500	+2.049%	7,296,787	-97.522%
2022-01-25	0.387700	0.41430	0.379800	0.395400	+3.238%	15,180,421	-97.471%
2022-01-24	0.411600	0.42090	0.360300	0.383000	-8.701%	28,304,562	-97.389%
2022-01-21	0.435500	0.44240	0.416100	0.419500	-5.624%	10,330,707	-97.616%
2022-01-20	0.437600	0.44880	0.431000	0.444500	+2.207%	11,277,122	-97.750%
2022-01-19	0.419400	0.45000	0.413600	0.434900	+2.886%	12,054,228	-97.701%
2022-01-18	0.424500	0.42850	0.413300	0.422700	-0.541%	9,186,388	-97.634%
2022-01-17	0.403000	0.44150	0.401800	0.425000	+5.328%	19,925,485	-97.647%
2022-01-14	0.397000	0.40770	0.387400	0.403500	+4.022%	12,976,556	-97.522%
2022-01-13	0.392000	0.40060	0.377800	0.387900	-0.564%	6,656,039	-97.422%
2022-01-12	0.403900	0.40630	0.373200	0.390100	-2.451%	14,114,161	-97.437%
2022-01-11	0.408000	0.41750	0.392200	0.399900	-0.249%	10,780,913	-97.499%
2022-01-10	0.376900	0.40640	0.373400	0.400900	+8.030%	17,813,098	-97.506%
2022-01-07	0.375700	0.39080	0.362300	0.371100	-2.162%	9,552,375	-97.305%
2022-01-06	0.376300	0.39600	0.360000	0.379300	-1.659%	20,067,386	-97.364%
2022-01-05	0.336400	0.41580	0.330000	0.385700	+18.023%	44,538,536	-97.407%
2022-01-04	0.324800	0.33970	0.323100	0.326800	+2.157%	21,253,509	-96.940%
2021-12-31	0.314100	0.32490	0.314100	0.319900	-0.031%	4,243,216	-96.874%
2021-12-30	0.310000	0.32210	0.310000	0.320000	+1.010%	7,792,609	-96.875%
2021-12-29	0.319000	0.32760	0.314000	0.316800	-0.690%	10,673,389	-96.843%
2021-12-24	0.320700	0.32350	0.319000	0.319000	-0.031%	6,479,967	-96.865%
2021-12-23	0.311200	0.32500	0.311200	0.319100	-0.623%	10,746,797	-96.866%
2021-12-22	0.309100	0.32620	0.309000	0.321100	+0.344%	10,878,853	-96.886%
2021-12-21	0.320000	0.32770	0.312900	0.320000	+2.269%	15,142,798	-96.875%
2021-12-20	0.323400	0.33360	0.306200	0.312900	-7.096%	20,572,141	-96.804%
2021-12-17	0.297000	0.33680	0.297000	0.336800	+8.191%	29,588,933	-97.031%
2021-12-16	0.288200	0.32250	0.283200	0.311300	+13.200%	36,822,378	-96.788%
2021-12-15	0.330000	0.36340	0.270600	0.275000	-39.401%	86,226,044	-96.364%
2021-12-14	0.442300	0.46180	0.438000	0.453800	+2.833%	10,044,452	-97.796%
2021-12-13	0.471000	0.47900	0.440000	0.441300	-6.266%	12,469,877	-97.734%
2021-12-10	0.487200	0.49980	0.470800	0.470800	-5.576%	14,585,157	-97.876%
2021-12-09	0.512800	0.51600	0.492800	0.498600	-5.925%	5,944,238	-97.994%
2021-12-07	0.515800	0.53720	0.512000	0.530000	+7.811%	15,402,694	-98.113%
2021-12-02	0.480000	0.51400	0.475500	0.491600	+4.596%	7,208,836	-97.966%
2021-11-30	0.475000	0.50100	0.470000	0.470000	-4.704%	13,410,331	-97.872%
2021-11-29	0.492900	0.52900	0.465100	0.493200	+1.754%	22,924,247	-97.972%
2021-11-26	0.499800	0.50680	0.470000	0.484700	-7.992%	22,533,881	-97.937%
2021-11-25	0.538000	0.54120	0.513000	0.526800	-2.082%	16,030,979	-98.102%
2021-11-24	0.572400	0.57400	0.521000	0.538000	-6.010%	25,614,267	-98.141%
2021-11-23	0.571200	0.59540	0.560000	0.572400	-1.480%	10,731,331	-98.253%
2021-11-22	0.604200	0.61540	0.578400	0.581000	-5.065%	13,056,018	-98.279%
2021-11-19	0.628400	0.62840	0.597000	0.612000	-1.766%	11,328,310	-98.366%
2021-11-18	0.629800	0.63400	0.619000	0.623000	-0.922%	8,530,975	-98.395%
2021-11-17	0.629600	0.64420	0.622800	0.628800	-0.475%	6,146,090	-98.410%

.dark-mode .WZ7XlZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZ7XlZ{ color: #333333; background-color: white; border: 2px solid #333333; }CINECINEWORLD GROUP PLCstock LSE

CINE
CINEWORLD GROUP PLC
stock LSE