Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/11/2014 150.49p 151.29p 148.15p 148.72p 1205923
14/11/2014 150.76p 151.69p 149.43p 151.47p 3711499
13/11/2014 149.21p 150.98p 149.17p 150.98p 380034
12/11/2014 146.87p 150.23p 146.87p 149.30p 844856
11/11/2014 146.38p 148.59p 145.50p 148.15p 792396
10/11/2014 145.89p 146.25p 143.51p 145.67p 591271
07/11/2014 146.82p 148.13p 144.17p 144.66p 3118462
06/11/2014 145.94p 146.65p 144.57p 146.65p 4266574
05/11/2014 146.78p 146.97p 144.83p 145.01p 580550
04/11/2014 145.50p 146.82p 145.19p 145.36p 5583657
03/11/2014 148.50p 148.50p 146.47p 147.00p 409972
31/10/2014 149.48p 149.48p 147.57p 148.15p 1851870
30/10/2014 148.64p 150.35p 146.78p 147.71p 892419
29/10/2014 148.64p 149.03p 147.31p 147.84p 1451492
28/10/2014 149.83p 149.83p 147.91p 148.28p 489414
27/10/2014 150.94p 150.94p 148.44p 148.81p 1082831
24/10/2014 149.17p 151.33p 147.68p 150.18p 546438
23/10/2014 140.54p 149.52p 139.92p 149.26p 966723
22/10/2014 139.70p 140.45p 138.86p 140.45p 741512
21/10/2014 135.77p 139.44p 134.88p 139.44p 1044376
20/10/2014 137.14p 138.02p 135.81p 137.31p 231190
17/10/2014 136.39p 138.42p 134.22p 138.11p 1397596
16/10/2014 134.22p 136.61p 131.96p 136.12p 6087407
15/10/2014 136.25p 136.25p 132.85p 134.00p 1228730
14/10/2014 135.37p 136.16p 133.68p 135.19p 448305
13/10/2014 139.00p 139.88p 135.41p 135.55p 1131610
10/10/2014 139.44p 141.21p 138.73p 140.19p 2097707
09/10/2014 143.33p 144.13p 140.59p 141.52p 5215140
08/10/2014 145.63p 145.85p 143.64p 143.86p 796561
07/10/2014 142.00p 145.94p 139.75p 145.72p 668944
06/10/2014 140.59p 142.14p 139.57p 141.60p 5544656
03/10/2014 139.04p 141.29p 138.46p 140.19p 447751
02/10/2014 142.14p 142.44p 136.39p 138.42p 1630591
01/10/2014 144.57p 144.77p 140.63p 141.47p 11016978
30/09/2014 147.97p 147.97p 143.95p 144.17p 1116554
29/09/2014 146.20p 147.10p 146.03p 146.38p 529741
26/09/2014 143.73p 148.06p 143.73p 146.60p 425030
25/09/2014 144.08p 144.30p 143.06p 143.73p 444960
24/09/2014 143.73p 143.73p 142.27p 143.73p 238157
23/09/2014 146.38p 146.38p 142.40p 143.73p 296316
22/09/2014 147.80p 147.80p 145.05p 145.50p 319960
19/09/2014 145.94p 147.88p 145.76p 147.88p 822920
18/09/2014 145.27p 145.27p 143.86p 144.83p 179650
17/09/2014 145.05p 145.05p 143.73p 144.08p 528970
16/09/2014 146.42p 147.26p 143.86p 144.61p 313734
15/09/2014 145.45p 147.26p 145.45p 146.07p 220768
12/09/2014 144.70p 147.35p 144.66p 146.20p 561029
11/09/2014 143.73p 145.94p 143.73p 145.05p 691599
10/09/2014 143.73p 145.58p 141.52p 144.83p 1123580
09/09/2014 143.51p 144.51p 142.80p 143.28p 987450
08/09/2014 142.98p 143.77p 142.40p 143.51p 496742
05/09/2014 141.56p 143.73p 141.56p 143.28p 3212498
04/09/2014 142.62p 144.17p 141.56p 142.14p 318768
03/09/2014 144.04p 144.43p 139.66p 143.28p 5920064
02/09/2014 141.56p 144.39p 140.90p 143.77p 2434182
01/09/2014 142.62p 144.79p 140.33p 141.47p 117326
29/08/2014 145.01p 147.04p 142.49p 143.24p 257776
28/08/2014 147.88p 147.88p 145.27p 145.94p 255116
27/08/2014 147.26p 148.99p 146.60p 148.15p 128065
26/08/2014 149.03p 149.03p 145.63p 147.13p 652286
22/08/2014 148.15p 150.32p 147.40p 148.72p 345066
21/08/2014 146.73p 148.15p 145.14p 148.06p 213499
20/08/2014 146.91p 148.11p 145.10p 146.25p 274613
19/08/2014 145.85p 148.68p 145.43p 147.00p 270694
18/08/2014 148.15p 148.15p 144.66p 145.54p 200135
15/08/2014 145.76p 147.63p 142.49p 146.60p 236995
14/08/2014 140.32p 146.82p 140.32p 144.17p 1349963
13/08/2014 142.22p 145.50p 142.22p 145.05p 1329517
12/08/2014 141.83p 143.76p 141.83p 142.58p 214462
11/08/2014 142.27p 142.78p 141.87p 142.40p 1053423
08/08/2014 140.06p 143.24p 140.06p 142.93p 726015
07/08/2014 141.52p 142.36p 140.94p 141.38p 1054524
06/08/2014 142.40p 143.46p 140.45p 141.60p 366973
05/08/2014 141.96p 144.47p 141.96p 143.24p 695998
04/08/2014 142.00p 143.42p 141.87p 142.18p 161076
01/08/2014 143.42p 143.42p 138.42p 142.05p 1872895
31/07/2014 141.03p 143.02p 139.44p 142.53p 3407658
30/07/2014 143.33p 143.33p 140.72p 141.12p 1073600
29/07/2014 144.30p 144.30p 142.00p 142.27p 163586
28/07/2014 146.73p 146.73p 142.58p 142.62p 678382
25/07/2014 143.20p 147.22p 143.20p 145.67p 345308
24/07/2014 143.06p 143.73p 142.28p 142.98p 563141
23/07/2014 142.40p 144.52p 140.68p 143.86p 224194
22/07/2014 140.63p 143.77p 138.15p 141.96p 527536
21/07/2014 143.73p 143.73p 139.30p 140.06p 1411978
18/07/2014 143.86p 144.61p 141.69p 143.68p 816596
17/07/2014 143.11p 144.61p 141.60p 144.61p 441935
16/07/2014 145.41p 145.41p 142.71p 142.84p 219292
15/07/2014 147.00p 147.80p 144.66p 144.66p 281143
14/07/2014 148.59p 148.59p 147.26p 147.80p 631812
11/07/2014 146.82p 148.59p 145.72p 148.15p 473644
10/07/2014 150.36p 151.67p 147.04p 147.53p 1670076
09/07/2014 156.24p 156.38p 149.61p 150.05p 562438
08/07/2014 155.53p 157.22p 155.46p 156.38p 1416366
07/07/2014 154.61p 156.60p 153.94p 155.98p 366419
04/07/2014 153.46p 155.45p 152.44p 155.18p 801547
03/07/2014 147.53p 153.19p 146.87p 153.01p 744022
02/07/2014 146.16p 150.40p 145.81p 149.03p 645687
01/07/2014 144.52p 147.04p 144.52p 146.60p 439025
30/06/2014 144.48p 145.27p 144.04p 144.57p 328885
27/06/2014 144.97p 145.27p 143.73p 145.05p 394212
26/06/2014 145.63p 146.51p 143.02p 144.97p 774482
25/06/2014 148.77p 148.95p 143.68p 145.05p 542175
24/06/2014 148.50p 151.16p 146.34p 148.95p 634340
23/06/2014 148.50p 150.14p 147.72p 148.33p 194301
20/06/2014 149.92p 151.25p 149.48p 150.94p 6084798
19/06/2014 151.69p 151.69p 149.48p 150.10p 1408181
18/06/2014 150.36p 152.39p 150.10p 151.25p 263897
17/06/2014 150.01p 151.25p 149.74p 150.40p 1053166
16/06/2014 151.11p 151.38p 148.90p 150.36p 893215
13/06/2014 151.51p 151.91p 149.61p 151.02p 927679
12/06/2014 150.98p 152.09p 150.44p 151.02p 2570718
11/06/2014 154.78p 154.78p 150.33p 150.71p 2126580
10/06/2014 154.25p 155.91p 151.82p 152.35p 303046
09/06/2014 154.74p 156.00p 152.24p 153.94p 4836524
06/06/2014 153.46p 155.33p 152.97p 154.34p 1131501
05/06/2014 153.10p 153.46p 150.76p 152.97p 288108
04/06/2014 151.51p 153.46p 149.68p 152.79p 545286
03/06/2014 154.52p 154.52p 152.00p 152.35p 332041
02/06/2014 153.06p 153.94p 150.83p 153.46p 194106
30/05/2014 151.82p 153.28p 147.53p 151.91p 8606835
29/05/2014 152.93p 154.18p 149.61p 151.55p 259865
28/05/2014 153.06p 154.96p 151.42p 152.57p 551084
27/05/2014 148.68p 153.37p 147.40p 152.57p 521460
23/05/2014 146.42p 147.80p 145.50p 147.71p 674443
22/05/2014 147.18p 147.80p 145.36p 146.38p 382998
21/05/2014 145.54p 147.13p 143.05p 145.72p 548303
20/05/2014 145.85p 145.85p 143.33p 144.74p 187431
19/05/2014 145.23p 148.02p 142.98p 142.98p 414232
16/05/2014 148.99p 149.96p 143.77p 144.74p 492396
15/05/2014 152.13p 152.75p 148.95p 149.17p 286796
14/05/2014 153.94p 153.94p 152.22p 152.75p 113618
13/05/2014 153.50p 153.99p 152.62p 153.46p 292334
12/05/2014 153.99p 154.46p 152.62p 152.62p 303183
09/05/2014 154.34p 156.00p 153.01p 153.59p 1101000
08/05/2014 150.36p 156.00p 148.54p 156.00p 6310244
07/05/2014 151.80p 153.59p 151.02p 151.47p 747852
06/05/2014 151.58p 154.12p 151.58p 153.57p 449835
02/05/2014 149.37p 152.35p 146.35p 152.24p 1374658
01/05/2014 143.62p 147.53p 140.30p 146.93p 358520
30/04/2014 142.18p 142.95p 141.52p 142.73p 283667
29/04/2014 140.63p 142.62p 140.30p 141.85p 1550394
28/04/2014 140.63p 142.69p 139.41p 140.30p 341520
25/04/2014 137.87p 142.40p 137.20p 140.08p 519963
24/04/2014 136.98p 138.09p 135.55p 137.20p 2623169
23/04/2014 134.88p 136.43p 134.77p 135.55p 516499
22/04/2014 134.44p 134.44p 133.11p 134.00p 1253470
17/04/2014 130.46p 133.33p 130.46p 132.67p 1686563
16/04/2014 129.80p 133.00p 128.36p 128.80p 1671892
15/04/2014 132.89p 134.00p 128.25p 128.80p 1372150
14/04/2014 134.00p 134.66p 129.77p 131.34p 924138
11/04/2014 137.87p 137.87p 133.56p 134.44p 2812131
10/04/2014 137.09p 137.54p 135.77p 136.65p 2193757
09/04/2014 136.98p 136.98p 135.32p 136.32p 262909
08/04/2014 137.54p 137.98p 135.10p 135.44p 945789
07/04/2014 137.09p 139.19p 136.87p 137.09p 1269807
04/04/2014 132.67p 138.42p 132.45p 137.54p 4935962
03/04/2014 133.11p 134.33p 131.23p 132.45p 866108
02/04/2014 134.00p 134.88p 131.34p 132.67p 1101452
01/04/2014 138.31p 138.31p 132.78p 134.22p 793447
31/03/2014 137.65p 137.65p 136.21p 137.43p 217996
28/03/2014 137.31p 137.98p 135.32p 136.21p 305280
27/03/2014 137.09p 137.20p 136.21p 136.43p 1260326
26/03/2014 137.43p 138.20p 135.88p 136.43p 1398643
25/03/2014 137.98p 139.75p 137.20p 137.54p 660193
24/03/2014 139.30p 139.75p 137.98p 138.42p 446181
21/03/2014 139.30p 140.63p 137.43p 139.19p 742142
20/03/2014 141.41p 141.96p 138.09p 139.30p 988974
19/03/2014 143.28p 143.46p 141.52p 141.63p 490167
18/03/2014 144.72p 145.05p 141.85p 143.73p 1789908
17/03/2014 140.96p 144.61p 140.74p 144.61p 1049670
14/03/2014 141.41p 143.40p 139.97p 141.07p 4537223
13/03/2014 143.28p 144.06p 140.63p 140.85p 5570171
12/03/2014 140.74p 143.51p 139.53p 141.74p 4094343
11/03/2014 143.17p 143.17p 140.19p 140.41p 1049145
10/03/2014 137.98p 141.96p 137.00p 141.96p 35696548
07/03/2014 137.98p 137.98p 136.98p 137.98p 631367
06/03/2014 136.65p 138.92p 136.65p 137.98p 3290220
05/03/2014 137.65p 137.98p 134.88p 136.76p 3816445
04/03/2014 138.42p 138.72p 136.32p 137.09p 1314125
03/03/2014 140.08p 140.19p 133.67p 136.54p 678163
28/02/2014 140.63p 140.63p 139.64p 140.19p 1243477
27/02/2014 141.18p 141.18p 135.88p 140.08p 680845
26/02/2014 145.94p 147.26p 139.85p 140.85p 7647802
25/02/2014 150.91p 150.91p 144.61p 145.50p 630691
24/02/2014 151.58p 151.58p 149.48p 150.14p 369808
21/02/2014 152.02p 152.02p 149.38p 151.13p 1799292
20/02/2014 152.46p 152.68p 150.36p 150.36p 362735
19/02/2014 152.02p 152.57p 150.80p 151.69p 364042
18/02/2014 151.58p 151.82p 150.34p 151.47p 473872
17/02/2014 152.57p 152.57p 150.16p 150.80p 249744
14/02/2014 152.46p 152.57p 149.45p 150.36p 923045
13/02/2014 152.57p 152.57p 147.59p 150.36p 215862
12/02/2014 152.57p 152.57p 147.15p 149.70p 878144
11/02/2014 152.46p 153.24p 150.03p 151.91p 886563
10/02/2014 146.38p 152.46p 143.73p 150.36p 1739033
07/02/2014 148.92p 149.26p 143.95p 146.27p 2548266
06/02/2014 149.92p 151.25p 144.06p 146.82p 1959652
05/02/2014 149.37p 153.24p 146.82p 149.48p 1033255
04/02/2014 150.36p 152.57p 144.94p 148.59p 1127847

*Close Price adjusted for both dividends and splits