Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/10/2018 290.40p 296.20p 289.80p 294.60p 5877324
30/10/2018 279.00p 289.00p 273.00p 288.00p 4465869
29/10/2018 268.60p 276.60p 267.00p 275.40p 3640309
26/10/2018 272.40p 276.00p 266.20p 266.60p 4538275
25/10/2018 275.20p 280.60p 270.60p 276.00p 3730655
24/10/2018 269.60p 278.00p 265.80p 278.00p 4853312
23/10/2018 291.20p 294.20p 275.80p 278.60p 3542757
22/10/2018 296.20p 297.00p 291.20p 293.80p 2773864
19/10/2018 296.00p 297.20p 290.20p 295.20p 2901390
18/10/2018 296.00p 298.00p 294.56p 295.00p 1950419
17/10/2018 297.40p 299.40p 293.60p 295.00p 2266605
16/10/2018 297.00p 297.20p 291.60p 295.60p 3043528
15/10/2018 291.20p 297.00p 289.00p 295.00p 3696282
12/10/2018 289.80p 297.20p 288.20p 291.60p 3763866
11/10/2018 290.00p 290.72p 279.75p 286.40p 6364500
10/10/2018 302.20p 302.20p 291.00p 291.00p 6467721
09/10/2018 311.60p 314.00p 302.20p 302.20p 3831357
08/10/2018 313.20p 314.60p 309.00p 313.60p 2102516
05/10/2018 316.00p 318.00p 311.60p 314.00p 3303262
04/10/2018 321.60p 325.00p 314.56p 316.40p 6995919
03/10/2018 319.60p 325.40p 318.20p 323.60p 5893297
02/10/2018 320.00p 320.00p 314.80p 317.20p 2495574
01/10/2018 316.80p 320.00p 315.31p 320.00p 3899958
28/09/2018 313.20p 318.45p 312.20p 315.60p 3364226
27/09/2018 313.40p 315.00p 311.60p 313.80p 2058765
26/09/2018 312.40p 316.00p 311.60p 314.00p 1865307
25/09/2018 315.00p 316.46p 310.40p 314.20p 2900490
24/09/2018 312.80p 316.00p 308.00p 314.00p 2197813
21/09/2018 313.80p 315.60p 309.80p 309.80p 16371325
20/09/2018 312.40p 314.00p 309.00p 314.00p 3060832
19/09/2018 320.60p 321.00p 309.40p 311.00p 4481795
18/09/2018 316.00p 320.40p 314.00p 319.00p 4270890
17/09/2018 310.40p 316.40p 308.60p 316.00p 2715854
14/09/2018 305.00p 310.40p 305.00p 310.40p 1874748
13/09/2018 306.60p 309.00p 301.40p 305.60p 3751201
12/09/2018 311.60p 313.00p 308.40p 309.00p 4157572
11/09/2018 316.60p 318.80p 311.80p 312.60p 4616403
10/09/2018 311.60p 316.40p 309.60p 316.20p 3807621
07/09/2018 307.00p 311.40p 305.00p 311.00p 2980841
06/09/2018 304.60p 309.00p 299.60p 308.20p 2335511
05/09/2018 308.00p 310.40p 300.40p 302.60p 3921943
04/09/2018 309.00p 314.00p 308.00p 310.20p 3139396
03/09/2018 311.00p 315.40p 308.20p 309.60p 3681988
31/08/2018 301.00p 310.20p 299.80p 310.20p 6675737
30/08/2018 296.40p 303.60p 296.00p 303.60p 3521933
29/08/2018 299.60p 301.20p 294.60p 296.80p 2770189
28/08/2018 298.40p 300.40p 296.80p 298.40p 3735693
24/08/2018 300.00p 300.00p 295.20p 295.80p 2864255
23/08/2018 293.00p 296.40p 291.40p 296.20p 2117927
22/08/2018 295.00p 297.33p 290.80p 292.20p 1939405
21/08/2018 295.00p 299.00p 293.60p 294.20p 2948207
20/08/2018 289.60p 298.00p 286.89p 297.20p 2624407
17/08/2018 294.80p 295.78p 286.20p 287.00p 3301836
16/08/2018 295.40p 297.60p 292.40p 296.00p 10090414
15/08/2018 299.80p 299.80p 292.80p 295.20p 3670478
14/08/2018 294.60p 300.80p 294.60p 297.40p 3240218
13/08/2018 298.80p 300.80p 294.20p 294.40p 4113661
10/08/2018 305.20p 313.68p 298.40p 301.80p 9444483
09/08/2018 285.00p 306.00p 284.30p 306.00p 15043242
08/08/2018 270.60p 276.41p 270.40p 276.40p 3940907
07/08/2018 268.00p 269.80p 266.00p 269.80p 2941477
06/08/2018 272.00p 272.84p 265.60p 266.00p 3123724
03/08/2018 272.80p 273.80p 268.00p 270.00p 4147192
02/08/2018 269.60p 277.32p 269.40p 270.00p 3346289
01/08/2018 271.00p 271.60p 267.80p 268.80p 2110348
31/07/2018 272.20p 275.00p 269.57p 271.00p 2649386
30/07/2018 270.00p 272.80p 267.94p 271.40p 1456648
27/07/2018 272.60p 272.76p 269.20p 270.60p 1694936
26/07/2018 261.40p 273.60p 259.80p 270.60p 4767081
25/07/2018 267.20p 267.78p 260.00p 260.00p 2242172
24/07/2018 269.00p 272.21p 267.00p 267.00p 2601622
23/07/2018 269.60p 271.20p 267.40p 267.80p 2054072
20/07/2018 271.60p 273.20p 270.00p 271.20p 2674906
19/07/2018 272.20p 274.00p 270.80p 271.80p 1672173
18/07/2018 271.00p 274.80p 267.90p 273.00p 2010213
17/07/2018 276.20p 276.20p 269.40p 269.60p 4085471
16/07/2018 274.60p 276.40p 273.06p 275.00p 2767481
13/07/2018 275.60p 276.93p 273.40p 273.40p 2514007
12/07/2018 273.00p 278.21p 273.00p 275.40p 6482160
11/07/2018 272.80p 273.20p 269.00p 272.00p 3955841
10/07/2018 271.00p 273.40p 269.00p 273.00p 2527099
09/07/2018 272.00p 273.15p 269.40p 270.00p 2764710
06/07/2018 269.80p 275.80p 268.80p 271.40p 2709084
05/07/2018 264.40p 269.80p 263.65p 269.60p 2270286
04/07/2018 268.80p 268.80p 263.60p 265.00p 2304442
03/07/2018 266.00p 269.20p 265.00p 268.00p 3453233
02/07/2018 264.00p 266.80p 262.20p 264.60p 2612659
29/06/2018 265.60p 267.40p 264.16p 265.60p 2708876
28/06/2018 263.00p 264.40p 260.60p 264.00p 3819192
27/06/2018 262.80p 263.00p 256.60p 263.00p 2936840
26/06/2018 269.60p 269.60p 262.00p 262.00p 3860571
25/06/2018 264.40p 270.20p 263.46p 268.80p 4112805
22/06/2018 260.80p 265.20p 260.20p 265.20p 6043974
21/06/2018 258.40p 261.00p 256.60p 260.00p 3203061
20/06/2018 252.40p 259.40p 250.00p 257.00p 4308232
19/06/2018 251.40p 251.40p 247.00p 250.00p 2864824
18/06/2018 248.00p 250.60p 246.40p 250.00p 2734317
15/06/2018 250.20p 252.20p 247.20p 247.40p 8581848
14/06/2018 244.40p 252.40p 244.00p 250.40p 2987690
13/06/2018 247.00p 248.40p 243.80p 245.00p 3602030
12/06/2018 250.80p 251.00p 245.60p 247.00p 3447548
11/06/2018 247.80p 253.60p 247.80p 250.00p 3367839
08/06/2018 246.00p 248.80p 245.20p 248.00p 2985821
07/06/2018 250.20p 253.40p 246.90p 247.20p 4851360
06/06/2018 256.00p 256.00p 251.60p 252.00p 15183995
05/06/2018 257.20p 258.60p 254.40p 254.40p 5267533
04/06/2018 257.40p 263.60p 256.00p 257.00p 4290915
01/06/2018 256.20p 258.20p 255.40p 257.40p 1737615
31/05/2018 251.80p 257.41p 250.60p 255.00p 4841495
30/05/2018 245.40p 252.00p 241.57p 251.00p 4470984
29/05/2018 262.20p 263.72p 246.60p 246.60p 5348298
25/05/2018 263.80p 264.00p 260.20p 263.20p 2344017
24/05/2018 262.20p 266.00p 260.60p 263.00p 2181713
23/05/2018 266.60p 266.80p 258.00p 261.80p 4091239
22/05/2018 266.60p 269.63p 265.20p 268.00p 3402963
21/05/2018 270.80p 271.40p 263.60p 266.80p 2563459
18/05/2018 272.40p 274.00p 269.40p 269.40p 3975636
17/05/2018 265.60p 273.31p 265.60p 272.00p 4568014
16/05/2018 273.60p 274.00p 262.02p 266.40p 5690274
15/05/2018 269.60p 275.60p 269.00p 272.20p 4427612
14/05/2018 260.80p 273.40p 260.80p 270.40p 4280795
11/05/2018 259.80p 261.00p 258.60p 260.60p 2678667
10/05/2018 260.40p 263.00p 258.00p 259.40p 1887118
09/05/2018 263.80p 264.15p 257.40p 260.60p 3313129
08/05/2018 263.40p 267.59p 260.80p 263.20p 2733318
04/05/2018 264.20p 266.99p 260.80p 262.60p 2322235
03/05/2018 264.60p 266.00p 263.20p 264.00p 3794249
02/05/2018 264.80p 267.60p 262.80p 264.60p 3383127
01/05/2018 261.00p 266.80p 261.00p 263.80p 4044692
30/04/2018 256.00p 261.00p 256.00p 260.40p 3772404
27/04/2018 255.60p 259.58p 253.60p 256.00p 2206224
26/04/2018 254.40p 255.60p 251.41p 255.00p 1780867
25/04/2018 255.60p 259.80p 253.40p 254.20p 2689858
24/04/2018 258.00p 258.00p 254.38p 256.80p 1775566
23/04/2018 257.80p 260.00p 255.84p 257.40p 1605752
20/04/2018 259.60p 260.40p 257.80p 258.60p 1444644
19/04/2018 259.60p 259.60p 256.80p 257.00p 1524774
18/04/2018 255.40p 259.80p 254.20p 258.00p 2990393
17/04/2018 253.20p 254.80p 251.20p 254.00p 2918966
16/04/2018 250.20p 253.60p 249.40p 251.60p 2933594
13/04/2018 249.40p 252.00p 247.20p 250.40p 1944822
12/04/2018 246.20p 249.39p 246.00p 247.20p 1399086
11/04/2018 247.80p 248.99p 245.60p 246.00p 2122332
10/04/2018 250.60p 251.40p 247.00p 247.80p 3155865
09/04/2018 250.60p 250.95p 247.20p 248.80p 1860255
06/04/2018 243.40p 253.40p 243.40p 249.40p 3613381
05/04/2018 243.00p 245.60p 240.40p 244.20p 2597330
04/04/2018 238.40p 240.60p 236.40p 240.20p 3930485
03/04/2018 234.40p 240.40p 234.40p 238.00p 3252083
29/03/2018 228.80p 239.80p 228.80p 235.80p 4883266
28/03/2018 224.60p 231.08p 224.60p 227.40p 2207730
27/03/2018 233.00p 234.00p 226.33p 228.60p 4498493
26/03/2018 225.60p 230.80p 225.60p 230.00p 3976916
23/03/2018 227.60p 229.80p 223.80p 223.80p 4381203
22/03/2018 233.60p 235.80p 229.00p 229.40p 4551831
21/03/2018 237.80p 239.88p 233.80p 234.40p 5039118
20/03/2018 243.20p 243.20p 235.00p 238.20p 4174850
19/03/2018 247.60p 251.43p 234.40p 241.00p 5365486
16/03/2018 245.60p 251.20p 245.60p 247.40p 6050112
15/03/2018 240.20p 252.60p 240.20p 245.60p 11030011
14/03/2018 241.20p 242.00p 238.60p 240.20p 8115176
13/03/2018 240.40p 242.40p 237.00p 240.20p 2468099
12/03/2018 241.20p 241.20p 236.60p 240.60p 2306903
09/03/2018 238.20p 246.20p 237.80p 239.60p 4361195
08/03/2018 227.00p 240.80p 225.40p 236.80p 4919987
07/03/2018 228.60p 229.40p 225.00p 225.80p 3011448
06/03/2018 230.20p 231.20p 226.60p 228.40p 2793806
05/03/2018 229.60p 231.00p 226.80p 228.00p 4347527
02/03/2018 231.20p 234.60p 229.40p 230.00p 3416170
01/03/2018 238.40p 238.40p 231.20p 231.80p 2798233
28/02/2018 236.00p 239.20p 235.60p 237.00p 3566891
27/02/2018 237.80p 238.80p 234.90p 237.40p 2579803
26/02/2018 237.60p 241.00p 235.40p 235.40p 2054247
23/02/2018 234.40p 237.80p 233.20p 237.20p 3123741
22/02/2018 238.80p 239.90p 229.00p 233.80p 5536991
21/02/2018 245.00p 245.00p 240.00p 240.80p 2998186
20/02/2018 243.00p 247.40p 238.00p 245.80p 5955611
19/02/2018 241.00p 245.80p 238.00p 244.00p 3732294
16/02/2018 242.60p 245.20p 239.80p 244.00p 5849511
15/02/2018 240.00p 243.80p 236.80p 237.00p 8250755
14/02/2018 231.00p 238.60p 229.60p 237.00p 6856199
13/02/2018 222.00p 229.80p 220.60p 229.80p 7559628
12/02/2018 226.60p 230.60p 220.80p 222.40p 12621773
09/02/2018 224.00p 224.40p 220.00p 222.00p 9062860
08/02/2018 220.00p 227.00p 220.00p 223.60p 3941500
07/02/2018 231.00p 231.00p 222.40p 223.20p 5904788
06/02/2018 238.00p 239.20p 229.40p 232.00p 8009260
05/02/2018 227.00p 246.80p 221.00p 244.00p 8799843
02/02/2018 227.53p 231.51p 224.88p 229.30p 7615912
01/02/2018 228.19p 230.18p 223.00p 226.43p 2905253
31/01/2018 226.43p 228.19p 219.44p 227.97p 3794970
30/01/2018 226.87p 229.30p 222.89p 225.54p 2872255
29/01/2018 225.10p 228.64p 224.44p 227.75p 1984754
26/01/2018 221.12p 226.87p 217.40p 224.21p 2356410
25/01/2018 214.57p 221.56p 214.31p 219.97p 2536114
24/01/2018 214.57p 219.35p 214.49p 215.46p 6799491
23/01/2018 224.44p 224.44p 210.15p 213.95p 8040800
22/01/2018 226.87p 228.42p 222.45p 223.33p 3790375
19/01/2018 238.14p 239.29p 226.43p 227.09p 10266838
18/01/2018 235.27p 241.46p 233.72p 237.48p 4235458

*Close Price adjusted for both dividends and splits