Cineworld Group (CINE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cineworld Group

Date Open High Low Close* Volume
03/09/2015 258.71p 261.80p 257.82p 258.71p 693137
02/09/2015 258.71p 260.70p 256.49p 260.26p 1378631
01/09/2015 258.71p 261.80p 254.51p 257.38p 929080
28/08/2015 262.03p 262.03p 259.15p 260.92p 1379952
27/08/2015 256.50p 262.03p 256.34p 261.14p 1995669
26/08/2015 255.61p 257.60p 252.96p 255.39p 2667591
25/08/2015 253.40p 258.71p 252.81p 256.72p 1893558
24/08/2015 251.41p 252.08p 242.12p 251.63p 2162385
21/08/2015 256.50p 259.15p 252.30p 253.40p 1029974
20/08/2015 259.37p 261.33p 258.05p 260.26p 2028588
19/08/2015 259.59p 262.25p 258.93p 258.93p 1243457
18/08/2015 262.25p 263.13p 258.93p 259.81p 1721488
17/08/2015 262.91p 263.73p 260.26p 260.92p 1651514
14/08/2015 262.47p 264.90p 257.91p 260.70p 2341928
13/08/2015 245.22p 263.13p 245.16p 260.48p 3974041
12/08/2015 241.90p 243.01p 238.81p 242.57p 1087222
11/08/2015 237.92p 243.23p 237.92p 242.57p 1846672
10/08/2015 232.17p 236.15p 232.17p 235.27p 1671499
07/08/2015 233.94p 233.94p 231.73p 232.17p 633963
06/08/2015 232.17p 236.60p 232.09p 233.06p 2673818
05/08/2015 229.08p 234.24p 229.08p 232.40p 3034706
04/08/2015 227.75p 229.08p 226.20p 227.31p 700794
03/08/2015 225.98p 227.75p 225.76p 227.75p 493002
31/07/2015 227.75p 227.75p 225.76p 226.20p 1228501
30/07/2015 227.53p 229.52p 223.77p 226.65p 956396
29/07/2015 220.76p 228.42p 220.76p 228.19p 796240
28/07/2015 219.35p 221.78p 218.95p 220.46p 512946
27/07/2015 221.34p 221.34p 217.23p 217.93p 420066
24/07/2015 220.41p 224.21p 220.03p 220.90p 904874
23/07/2015 217.93p 220.76p 217.93p 220.01p 419345
22/07/2015 215.81p 218.91p 215.81p 217.98p 364153
21/07/2015 220.59p 220.59p 216.43p 216.70p 397976
20/07/2015 219.53p 220.68p 218.99p 219.57p 369060
17/07/2015 221.12p 221.12p 218.91p 219.31p 620400
16/07/2015 221.12p 221.63p 219.92p 221.12p 642856
15/07/2015 221.12p 221.12p 218.95p 219.35p 486501
14/07/2015 221.34p 222.00p 218.91p 220.46p 616466
13/07/2015 221.12p 224.44p 219.84p 222.22p 1929894
10/07/2015 217.36p 220.41p 216.52p 220.15p 745568
09/07/2015 214.44p 216.21p 213.16p 214.71p 1833642
08/07/2015 212.27p 217.76p 212.01p 213.25p 2617376
07/07/2015 213.87p 214.93p 212.01p 213.20p 1849944
06/07/2015 210.06p 212.72p 210.06p 212.27p 1433624
03/07/2015 211.48p 214.93p 210.99p 212.27p 537589
02/07/2015 209.18p 213.20p 209.18p 212.01p 1352864
01/07/2015 205.64p 209.18p 205.60p 203.83p 1255978
30/06/2015 204.31p 205.37p 202.90p 203.83p 1449123
29/06/2015 206.97p 207.36p 203.83p 205.42p 1091066
26/06/2015 207.94p 208.87p 207.01p 207.85p 686774
25/06/2015 203.87p 209.40p 203.71p 208.51p 1852992
24/06/2015 204.05p 206.61p 203.34p 205.11p 1225494
23/06/2015 202.01p 204.31p 202.01p 204.09p 1570946
22/06/2015 203.69p 204.31p 201.22p 202.32p 867161
19/06/2015 201.70p 203.83p 201.35p 201.48p 3772654
18/06/2015 205.20p 205.20p 199.59p 203.30p 459330
17/06/2015 205.60p 206.52p 203.43p 203.56p 978038
16/06/2015 205.73p 206.44p 202.63p 205.64p 1532560
15/06/2015 204.58p 205.64p 203.89p 204.76p 4849784
12/06/2015 208.21p 212.14p 204.80p 206.08p 2713541
11/06/2015 213.16p 213.16p 207.60p 209.18p 1049412
10/06/2015 217.58p 217.58p 214.49p 215.46p 2578363
09/06/2015 226.43p 227.75p 216.08p 216.70p 2691124
08/06/2015 226.20p 227.31p 225.10p 225.10p 356241
05/06/2015 225.54p 227.75p 225.54p 226.20p 791546
04/06/2015 228.19p 230.24p 224.88p 227.09p 461992
03/06/2015 227.75p 231.29p 227.75p 228.19p 717253
02/06/2015 229.30p 231.22p 227.97p 228.19p 621368
01/06/2015 228.64p 231.29p 226.65p 229.08p 742298
29/05/2015 228.19p 230.41p 226.87p 228.86p 1180889
28/05/2015 228.42p 230.35p 227.31p 228.64p 448287
27/05/2015 223.99p 230.26p 223.90p 229.96p 2034024
26/05/2015 223.33p 227.31p 220.70p 222.89p 1979424
22/05/2015 222.89p 222.89p 219.79p 221.56p 986389
21/05/2015 224.21p 224.21p 221.34p 221.78p 462308
20/05/2015 223.33p 224.21p 222.22p 223.33p 1145729
19/05/2015 222.45p 223.11p 220.08p 222.67p 1112602
18/05/2015 222.45p 224.21p 221.34p 222.67p 1672708
15/05/2015 220.68p 222.89p 219.08p 222.45p 1222129
14/05/2015 218.91p 220.72p 217.14p 220.06p 348263
13/05/2015 217.62p 219.97p 216.87p 218.47p 568514
12/05/2015 218.95p 218.95p 214.04p 218.24p 1017332
11/05/2015 220.01p 221.12p 218.33p 220.50p 902348
08/05/2015 219.26p 224.66p 218.95p 219.79p 1949668
07/05/2015 211.39p 216.70p 210.33p 216.39p 590929
06/05/2015 211.39p 213.07p 208.65p 212.80p 579072
05/05/2015 216.70p 217.14p 211.74p 211.83p 974493
01/05/2015 216.70p 216.70p 213.11p 216.03p 633314
30/04/2015 214.49p 216.70p 212.27p 216.08p 464773
29/04/2015 218.91p 218.91p 212.89p 212.94p 428673
28/04/2015 219.00p 219.35p 215.90p 217.89p 360942
27/04/2015 218.95p 220.10p 217.45p 218.47p 556850
24/04/2015 216.21p 220.23p 215.99p 220.23p 621461
23/04/2015 211.43p 217.85p 210.68p 217.40p 947831
22/04/2015 210.06p 213.16p 207.17p 212.49p 1633637
21/04/2015 208.96p 210.24p 208.34p 209.93p 1186983
20/04/2015 207.45p 209.57p 207.45p 208.65p 829028
17/04/2015 210.46p 211.37p 206.70p 207.63p 757847
16/04/2015 210.06p 210.86p 207.90p 209.97p 2373778
15/04/2015 214.49p 214.49p 210.44p 210.81p 590235
14/04/2015 213.29p 215.37p 213.16p 214.49p 424596
13/04/2015 214.44p 214.83p 212.99p 214.13p 382718
10/04/2015 213.03p 215.55p 213.03p 214.84p 944238
09/04/2015 213.25p 214.18p 210.44p 213.16p 1135316
08/04/2015 211.43p 212.32p 210.99p 211.39p 946729
07/04/2015 211.04p 212.27p 210.35p 212.23p 1579724
02/04/2015 211.12p 213.11p 209.95p 211.17p 736535
01/04/2015 211.39p 213.64p 209.89p 210.42p 841831
31/03/2015 211.39p 213.87p 211.39p 212.27p 1142624
30/03/2015 212.27p 212.80p 209.26p 212.49p 512121
27/03/2015 207.98p 213.41p 207.98p 210.59p 3380850
26/03/2015 211.39p 211.39p 208.34p 209.44p 709671
25/03/2015 215.41p 217.24p 212.94p 213.34p 535968
24/03/2015 213.47p 218.33p 213.25p 216.56p 840865
23/03/2015 215.46p 215.90p 212.41p 213.20p 774930
20/03/2015 213.60p 215.37p 213.51p 215.37p 1645676
19/03/2015 213.60p 215.33p 212.08p 213.51p 552930
18/03/2015 210.95p 213.65p 209.66p 213.60p 666215
17/03/2015 212.19p 212.49p 209.62p 210.06p 1388174
16/03/2015 212.27p 214.49p 209.19p 212.32p 2614916
13/03/2015 207.85p 212.32p 207.37p 210.95p 2220139
12/03/2015 207.14p 214.49p 205.15p 206.88p 2712474
11/03/2015 202.15p 202.81p 195.60p 198.17p 795180
10/03/2015 204.31p 204.49p 200.16p 201.00p 607244
09/03/2015 201.88p 203.87p 201.22p 203.87p 386340
06/03/2015 203.43p 204.89p 202.63p 203.87p 548036
05/03/2015 199.18p 203.30p 199.18p 202.99p 473599
04/03/2015 198.48p 201.22p 198.48p 200.11p 452300
03/03/2015 199.85p 201.22p 199.23p 199.23p 952107
02/03/2015 202.10p 202.10p 199.89p 201.00p 1322071
27/02/2015 198.96p 200.86p 198.27p 199.98p 6072996
26/02/2015 199.01p 199.89p 198.61p 199.71p 1566831
25/02/2015 194.45p 199.05p 194.45p 199.01p 808670
24/02/2015 192.90p 196.02p 192.57p 195.47p 655408
23/02/2015 193.26p 195.47p 191.98p 194.41p 470080
20/02/2015 191.05p 193.13p 190.60p 192.33p 477049
19/02/2015 191.13p 194.23p 191.06p 192.24p 883189
18/02/2015 186.76p 192.93p 186.76p 192.37p 1597326
17/02/2015 185.92p 188.48p 185.92p 187.64p 678425
16/02/2015 189.28p 189.28p 185.74p 187.51p 458037
13/02/2015 186.40p 189.19p 186.09p 187.95p 1269230
12/02/2015 189.85p 189.85p 185.74p 186.40p 281987
11/02/2015 187.91p 189.14p 187.51p 188.39p 2716723
10/02/2015 186.67p 189.33p 186.54p 187.38p 471080
09/02/2015 192.95p 192.95p 186.80p 187.77p 544615
06/02/2015 191.49p 193.04p 191.31p 192.95p 298360
05/02/2015 187.82p 192.06p 186.82p 192.06p 590434
04/02/2015 187.02p 188.92p 186.31p 188.75p 353179
03/02/2015 187.60p 187.60p 186.18p 186.27p 395496
02/02/2015 187.95p 189.72p 185.08p 186.76p 498095
30/01/2015 192.95p 192.95p 187.95p 187.95p 447258
29/01/2015 192.51p 194.10p 191.53p 193.13p 1395088
28/01/2015 194.14p 194.76p 192.70p 193.48p 1352991
27/01/2015 196.80p 196.80p 194.01p 194.58p 1280849
26/01/2015 192.37p 196.80p 192.37p 196.75p 1736993
23/01/2015 188.79p 193.70p 188.40p 193.39p 1075439
22/01/2015 185.70p 189.55p 185.70p 189.50p 396285
21/01/2015 185.30p 186.93p 184.19p 186.93p 942702
20/01/2015 183.53p 185.25p 182.02p 184.81p 4930420
19/01/2015 179.73p 183.66p 178.71p 183.40p 3174466
16/01/2015 177.56p 179.99p 176.36p 179.55p 630944
15/01/2015 179.46p 179.73p 175.74p 177.16p 1423645
14/01/2015 181.32p 181.89p 179.24p 179.24p 1714469
13/01/2015 182.20p 182.56p 177.47p 179.33p 681306
12/01/2015 181.98p 185.07p 181.98p 183.97p 326485
09/01/2015 179.50p 184.41p 179.50p 182.87p 445596
08/01/2015 179.11p 181.98p 176.85p 181.27p 4148706
07/01/2015 178.44p 180.16p 176.72p 177.87p 2731229
06/01/2015 180.96p 183.04p 179.11p 179.11p 345455
05/01/2015 181.23p 185.70p 180.61p 181.67p 558252
02/01/2015 184.81p 184.81p 182.20p 183.04p 313027
31/12/2014 181.85p 184.03p 181.85p 183.57p 47585
30/12/2014 181.18p 182.73p 180.39p 181.63p 107062
29/12/2014 183.53p 184.59p 182.07p 182.56p 332066
24/12/2014 180.88p 183.53p 180.74p 183.53p 176005
23/12/2014 179.11p 180.88p 178.00p 180.83p 231276
22/12/2014 177.74p 179.73p 176.89p 179.02p 762591
19/12/2014 176.01p 179.06p 174.95p 178.27p 1003068
18/12/2014 173.71p 175.92p 172.30p 175.13p 754948
17/12/2014 171.15p 173.80p 168.71p 173.05p 1024882
16/12/2014 172.47p 173.45p 170.31p 173.45p 2240210
15/12/2014 170.26p 172.30p 170.08p 170.26p 785515
12/12/2014 171.63p 172.87p 170.31p 170.31p 1018865
11/12/2014 174.68p 175.13p 172.47p 173.14p 3813851
10/12/2014 174.68p 175.48p 174.37p 174.73p 870607
09/12/2014 173.84p 175.66p 173.84p 174.68p 1068583
08/12/2014 176.01p 176.01p 174.20p 175.57p 1109246
05/12/2014 172.91p 176.89p 172.03p 175.79p 973475
04/12/2014 171.59p 172.91p 171.59p 172.65p 534301
03/12/2014 173.22p 174.09p 171.15p 171.68p 823314
02/12/2014 169.38p 174.51p 169.38p 173.89p 954861
01/12/2014 167.61p 170.00p 167.39p 169.38p 2602006
28/11/2014 164.07p 169.24p 163.14p 169.16p 522844
27/11/2014 161.42p 163.67p 161.16p 163.67p 1002292
26/11/2014 159.21p 161.33p 158.00p 161.33p 663513
25/11/2014 157.17p 159.16p 156.77p 158.98p 786686
24/11/2014 155.71p 157.79p 155.00p 156.46p 1041106
21/11/2014 155.67p 157.44p 155.67p 156.73p 626218
20/11/2014 154.69p 156.20p 154.56p 156.02p 444522
19/11/2014 152.53p 155.45p 152.22p 155.18p 528483
18/11/2014 148.15p 153.06p 148.15p 152.75p 919242

*Close Price adjusted for both dividends and splits