Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/09/2011 72.28p 72.48p 71.49p 72.28p 667272
16/09/2011 73.87p 73.87p 71.98p 73.67p 216292
15/09/2011 72.28p 73.87p 72.28p 73.67p 346727
14/09/2011 71.88p 73.37p 71.49p 71.49p 155532
13/09/2011 70.59p 71.88p 68.36p 71.88p 870030
12/09/2011 70.59p 71.68p 68.36p 71.68p 626118
09/09/2011 74.27p 74.27p 70.89p 70.89p 216745
08/09/2011 74.66p 74.66p 73.47p 73.87p 348220
07/09/2011 76.65p 76.75p 74.46p 74.46p 1240993
06/09/2011 76.85p 76.85p 75.20p 76.65p 307721
05/09/2011 77.14p 77.23p 74.86p 74.86p 289234
02/09/2011 77.05p 77.94p 76.45p 77.05p 409000
01/09/2011 77.05p 78.04p 76.50p 77.44p 688313
31/08/2011 76.65p 77.05p 75.95p 76.85p 234857
30/08/2011 78.43p 79.33p 75.95p 75.95p 328892
26/08/2011 76.05p 77.34p 75.66p 77.34p 521291
25/08/2011 74.27p 76.25p 73.57p 75.36p 379363
24/08/2011 75.06p 75.75p 73.47p 74.56p 105965
23/08/2011 75.26p 75.26p 74.17p 75.06p 826539
22/08/2011 73.27p 75.06p 72.24p 74.36p 919393
19/08/2011 72.68p 73.47p 71.09p 71.68p 838424
18/08/2011 74.66p 75.85p 71.09p 72.68p 4343600
17/08/2011 73.47p 73.83p 73.27p 73.47p 279464
16/08/2011 74.66p 74.66p 72.88p 73.47p 248062
15/08/2011 71.49p 76.33p 70.79p 74.07p 811212
12/08/2011 70.29p 71.60p 69.43p 70.39p 258972
11/08/2011 69.50p 69.70p 67.51p 69.70p 176470
10/08/2011 67.51p 69.50p 67.51p 67.51p 321016
09/08/2011 66.72p 69.36p 65.46p 67.32p 777498
08/08/2011 67.51p 70.22p 67.41p 67.51p 494129
05/08/2011 71.49p 71.49p 65.73p 69.10p 1423954
04/08/2011 72.08p 72.08p 70.59p 71.29p 296455
03/08/2011 71.88p 72.97p 70.04p 71.88p 768005
02/08/2011 73.47p 73.47p 72.08p 72.28p 656518
01/08/2011 74.66p 74.77p 72.78p 73.07p 258763
29/07/2011 74.46p 74.76p 72.68p 74.27p 4302695
28/07/2011 75.85p 75.85p 74.07p 74.07p 656530
27/07/2011 75.85p 77.34p 75.46p 75.46p 92048
26/07/2011 75.75p 77.18p 75.46p 75.85p 150544
25/07/2011 75.56p 77.34p 75.56p 76.95p 43869
22/07/2011 76.45p 77.05p 75.46p 76.55p 92305
21/07/2011 75.66p 76.25p 74.36p 75.85p 209929
20/07/2011 75.36p 76.05p 72.78p 74.66p 473580
19/07/2011 75.06p 75.88p 74.36p 75.36p 589776
18/07/2011 74.36p 75.29p 73.72p 74.66p 239644
15/07/2011 76.65p 76.65p 74.69p 75.06p 280443
14/07/2011 75.75p 76.45p 75.06p 75.06p 142837
13/07/2011 76.35p 76.65p 75.05p 75.46p 439045
12/07/2011 76.35p 77.44p 75.46p 76.65p 373484
11/07/2011 79.43p 79.80p 76.92p 77.44p 422605
08/07/2011 81.71p 82.42p 79.82p 79.82p 801117
07/07/2011 82.31p 82.90p 81.54p 82.80p 211815
06/07/2011 80.72p 82.60p 79.69p 82.60p 135650
05/07/2011 80.12p 80.62p 79.35p 80.32p 309403
04/07/2011 79.92p 80.52p 78.93p 79.43p 454735
01/07/2011 81.41p 81.41p 79.53p 80.02p 253916
30/06/2011 79.03p 81.31p 78.53p 80.82p 290936
29/06/2011 76.75p 80.12p 76.65p 79.43p 958334
28/06/2011 79.13p 79.13p 76.25p 77.74p 380511
27/06/2011 78.24p 79.47p 77.73p 78.24p 200169
24/06/2011 78.63p 79.22p 78.24p 79.03p 293225
23/06/2011 78.53p 78.68p 77.66p 78.24p 152997
22/06/2011 79.33p 79.43p 77.14p 78.83p 191268
21/06/2011 79.03p 79.43p 77.44p 79.43p 315184
20/06/2011 77.54p 78.93p 77.44p 77.94p 753207
17/06/2011 78.24p 79.99p 78.24p 78.63p 869864
16/06/2011 79.53p 80.52p 78.43p 78.73p 234479
15/06/2011 77.84p 81.81p 77.84p 80.22p 872591
14/06/2011 77.44p 78.83p 77.44p 78.63p 322476
13/06/2011 78.34p 78.34p 75.95p 77.84p 616144
10/06/2011 79.43p 80.02p 77.84p 77.94p 616746
09/06/2011 80.22p 83.64p 80.22p 80.72p 1748299
08/06/2011 81.41p 83.44p 79.82p 80.62p 1594750
07/06/2011 82.31p 82.90p 81.81p 82.60p 591445
06/06/2011 82.21p 83.40p 82.21p 82.31p 3308613
03/06/2011 82.80p 82.80p 81.74p 82.60p 1357159
02/06/2011 81.61p 83.35p 81.61p 81.91p 302647
01/06/2011 81.71p 83.00p 81.71p 82.80p 736769
31/05/2011 81.21p 82.93p 81.21p 82.41p 135033
27/05/2011 81.41p 82.41p 81.41p 81.81p 108493
26/05/2011 81.41p 83.00p 81.41p 82.11p 711194
25/05/2011 82.21p 82.80p 81.41p 81.41p 760517
24/05/2011 82.60p 82.79p 81.50p 82.51p 900946
23/05/2011 83.90p 83.99p 82.21p 82.21p 712826
20/05/2011 83.60p 84.54p 83.40p 84.19p 2029830
19/05/2011 81.91p 84.59p 81.54p 84.59p 339941
18/05/2011 77.84p 81.81p 77.05p 81.61p 1273236
17/05/2011 78.53p 78.53p 74.66p 77.05p 815397
16/05/2011 80.22p 81.41p 77.84p 77.84p 659076
13/05/2011 81.36p 81.81p 80.22p 81.21p 480703
12/05/2011 80.12p 81.41p 79.82p 81.41p 187133
11/05/2011 82.60p 82.60p 80.22p 80.62p 469009
10/05/2011 83.00p 83.40p 81.41p 81.71p 636890
09/05/2011 87.67p 87.77p 82.31p 82.60p 618481
06/05/2011 87.57p 88.26p 86.48p 87.17p 234822
05/05/2011 87.37p 88.71p 86.50p 87.87p 1000647
04/05/2011 86.97p 88.86p 86.97p 88.86p 249875
03/05/2011 86.68p 89.06p 86.68p 87.37p 658467
28/04/2011 85.98p 88.56p 85.98p 87.07p 215594
27/04/2011 85.68p 87.27p 85.52p 86.28p 121328
26/04/2011 84.69p 87.37p 83.78p 87.37p 237191
21/04/2011 84.59p 85.38p 83.60p 83.60p 301521
20/04/2011 83.80p 85.38p 83.80p 84.69p 234756
19/04/2011 83.90p 84.79p 83.60p 83.90p 871737
18/04/2011 84.69p 85.29p 83.30p 84.19p 328857
15/04/2011 83.80p 84.19p 81.57p 83.70p 218631
14/04/2011 82.01p 83.00p 80.82p 82.51p 3813763
13/04/2011 83.40p 84.19p 82.01p 83.40p 371341
12/04/2011 82.80p 83.20p 81.31p 82.80p 753298
11/04/2011 81.41p 82.70p 80.82p 82.70p 376075
08/04/2011 81.41p 82.31p 80.32p 80.62p 1879552
07/04/2011 81.41p 81.71p 79.43p 80.62p 584246
06/04/2011 81.41p 81.41p 80.02p 80.92p 332193
05/04/2011 82.60p 82.95p 80.82p 81.41p 728581
04/04/2011 84.89p 85.29p 81.71p 82.51p 1585842
01/04/2011 83.70p 85.09p 82.45p 83.90p 403826
31/03/2011 82.60p 83.60p 81.81p 82.41p 589924
30/03/2011 83.40p 84.29p 82.80p 84.29p 326968
29/03/2011 83.40p 83.99p 82.21p 83.10p 176188
28/03/2011 83.40p 83.66p 82.24p 83.10p 454853
25/03/2011 83.50p 84.39p 83.00p 83.40p 238382
24/03/2011 81.81p 84.39p 80.62p 84.19p 304563
23/03/2011 81.41p 81.81p 80.98p 81.81p 2650280
22/03/2011 80.62p 81.81p 80.62p 81.41p 329053
21/03/2011 80.62p 81.81p 80.22p 81.81p 791345
18/03/2011 80.22p 81.81p 79.82p 79.82p 569402
17/03/2011 77.44p 81.81p 77.14p 79.82p 364200
16/03/2011 83.30p 83.30p 77.44p 77.74p 244403
15/03/2011 83.40p 83.40p 79.43p 81.02p 410813
14/03/2011 83.90p 86.32p 82.80p 83.80p 259788
11/03/2011 84.49p 85.48p 83.71p 85.38p 656299
10/03/2011 89.36p 89.36p 83.50p 83.50p 202380
09/03/2011 88.86p 89.26p 86.18p 86.87p 369981
08/03/2011 86.97p 89.36p 85.82p 88.86p 638162
07/03/2011 87.07p 87.07p 85.29p 86.48p 280652
04/03/2011 84.99p 87.37p 84.99p 85.88p 179380
03/03/2011 84.19p 85.88p 83.40p 84.99p 150229
02/03/2011 84.19p 87.37p 83.40p 83.40p 2053139
01/03/2011 84.19p 86.58p 84.19p 84.59p 733279
28/02/2011 84.19p 86.77p 84.19p 86.77p 303062
25/02/2011 83.90p 85.61p 83.90p 84.99p 35889
24/02/2011 85.38p 86.14p 84.19p 84.49p 353110
23/02/2011 84.99p 85.48p 83.99p 84.79p 331282
22/02/2011 86.18p 86.68p 85.38p 85.38p 1124223
21/02/2011 87.37p 87.79p 85.78p 86.58p 235668
18/02/2011 84.99p 86.18p 83.40p 84.59p 98739
17/02/2011 85.09p 86.69p 85.09p 85.38p 189062
16/02/2011 87.87p 87.87p 85.40p 86.08p 181168
15/02/2011 87.22p 87.38p 85.78p 85.78p 189400
14/02/2011 87.69p 87.69p 85.67p 86.48p 109478
11/02/2011 86.58p 86.68p 85.23p 86.58p 170784
10/02/2011 85.88p 86.97p 85.12p 86.97p 1826833
09/02/2011 87.37p 87.77p 86.28p 86.58p 346045
08/02/2011 87.77p 88.07p 87.07p 87.37p 88803
07/02/2011 86.08p 88.16p 85.90p 87.57p 250411
04/02/2011 87.47p 87.47p 83.80p 85.38p 583690
03/02/2011 84.99p 87.77p 84.19p 87.77p 138420
02/02/2011 86.77p 87.19p 83.70p 83.80p 247634
01/02/2011 84.49p 86.68p 84.09p 86.38p 315663
31/01/2011 87.77p 88.36p 83.40p 83.40p 635445
28/01/2011 88.16p 91.01p 87.27p 87.27p 360015
27/01/2011 88.96p 90.55p 88.96p 90.55p 94730
26/01/2011 89.36p 90.25p 87.86p 88.36p 339498
25/01/2011 90.15p 91.84p 89.36p 89.36p 465328
24/01/2011 90.05p 91.09p 90.05p 90.65p 291827
21/01/2011 89.46p 91.04p 89.26p 89.75p 172549
20/01/2011 89.65p 91.21p 89.46p 89.85p 97256
19/01/2011 90.94p 91.94p 90.31p 90.55p 862521
18/01/2011 90.55p 90.94p 90.39p 90.85p 110055
17/01/2011 91.34p 91.34p 89.95p 90.55p 106182
14/01/2011 89.36p 90.35p 89.06p 90.05p 815427
13/01/2011 90.94p 91.00p 89.36p 90.15p 252098
12/01/2011 90.35p 90.77p 89.55p 90.35p 112507
11/01/2011 90.45p 91.37p 90.02p 90.55p 352889
10/01/2011 90.75p 90.75p 89.22p 89.75p 666877
07/01/2011 88.56p 90.65p 87.52p 89.16p 1514315
06/01/2011 84.59p 88.56p 84.49p 88.56p 437580
05/01/2011 85.78p 85.78p 83.60p 83.80p 966233
04/01/2011 84.29p 86.48p 83.40p 84.99p 467136
31/12/2010 85.09p 86.18p 84.29p 86.18p 46397
30/12/2010 85.29p 85.78p 83.56p 85.78p 110581
29/12/2010 84.99p 86.58p 84.19p 86.58p 60687
24/12/2010 86.08p 86.18p 84.59p 84.59p 38009
23/12/2010 84.59p 86.18p 83.64p 84.89p 84411
22/12/2010 84.59p 86.01p 83.50p 83.99p 217647
21/12/2010 84.19p 85.78p 84.01p 85.29p 149381
20/12/2010 87.07p 87.07p 84.79p 85.78p 120587
17/12/2010 87.37p 87.37p 83.99p 86.18p 264665
16/12/2010 84.19p 87.07p 84.19p 87.07p 1709040
15/12/2010 84.19p 85.14p 83.99p 84.19p 143486
14/12/2010 85.29p 85.38p 83.40p 85.38p 447490
13/12/2010 84.89p 85.38p 83.70p 84.59p 975834
10/12/2010 85.38p 85.38p 83.83p 85.19p 288196
09/12/2010 86.38p 87.37p 84.19p 85.38p 113497
08/12/2010 85.29p 87.07p 83.40p 86.58p 728896
07/12/2010 84.19p 85.38p 83.20p 84.19p 863390
06/12/2010 83.40p 84.39p 83.00p 84.39p 951586
03/12/2010 83.40p 83.40p 83.00p 83.30p 535188
02/12/2010 81.41p 85.38p 81.41p 83.40p 142945
01/12/2010 82.90p 83.50p 81.61p 81.61p 796557

*Close Price adjusted for both dividends and splits