Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/02/2014 156.55p 157.35p 146.81p 150.80p 978586
31/01/2014 156.99p 157.88p 155.78p 156.55p 737939
30/01/2014 159.21p 175.57p 155.67p 156.99p 916002
29/01/2014 158.86p 163.82p 156.47p 157.66p 768914
28/01/2014 155.28p 158.35p 155.28p 156.87p 499369
27/01/2014 152.90p 157.79p 152.30p 156.08p 403634
24/01/2014 157.17p 160.23p 153.40p 153.40p 812370
23/01/2014 162.43p 162.64p 157.66p 158.06p 606203
22/01/2014 163.22p 163.22p 161.14p 162.03p 118422
21/01/2014 162.83p 163.62p 161.54p 162.43p 291668
20/01/2014 160.44p 165.11p 160.44p 162.33p 514401
17/01/2014 161.54p 163.42p 161.28p 162.93p 296556
16/01/2014 162.03p 164.39p 160.74p 162.53p 513999
15/01/2014 168.29p 168.78p 161.73p 162.43p 749176
14/01/2014 170.97p 170.97p 167.49p 168.49p 643888
13/01/2014 177.82p 177.82p 169.18p 170.77p 1108677
10/01/2014 158.86p 177.22p 158.06p 176.13p 3660288
09/01/2014 150.12p 155.68p 149.15p 155.68p 598392
08/01/2014 152.50p 152.90p 149.72p 150.52p 404231
07/01/2014 158.26p 158.26p 152.01p 152.30p 272099
06/01/2014 154.88p 158.86p 154.44p 158.76p 233722
03/01/2014 150.22p 156.87p 150.14p 156.08p 289203
02/01/2014 150.91p 151.01p 149.13p 150.91p 129766
31/12/2013 150.22p 151.21p 149.69p 150.91p 141844
30/12/2013 150.91p 151.41p 150.09p 150.71p 132437
27/12/2013 149.52p 152.40p 149.32p 151.11p 117118
24/12/2013 149.23p 151.41p 149.03p 149.03p 33688
23/12/2013 150.12p 150.37p 148.64p 149.23p 91666
20/12/2013 153.59p 154.19p 149.23p 149.92p 247626
19/12/2013 150.02p 154.09p 150.02p 153.30p 823827
18/12/2013 151.71p 152.90p 150.71p 152.90p 701396
17/12/2013 149.72p 152.80p 149.27p 151.11p 519795
16/12/2013 148.83p 149.92p 148.53p 149.72p 281982
13/12/2013 149.72p 149.92p 148.93p 148.93p 590851
12/12/2013 149.52p 150.52p 148.93p 149.52p 91766
11/12/2013 149.13p 149.72p 147.74p 149.23p 170912
10/12/2013 150.52p 152.90p 148.93p 149.42p 170064
09/12/2013 152.80p 153.69p 150.52p 150.62p 152068
06/12/2013 151.81p 153.69p 151.61p 153.10p 234827
05/12/2013 152.80p 152.80p 150.91p 152.20p 149174
04/12/2013 150.91p 152.60p 148.54p 152.50p 521381
03/12/2013 147.84p 151.21p 147.84p 150.52p 684360
02/12/2013 148.53p 148.53p 146.62p 148.53p 211641
29/11/2013 148.03p 148.43p 147.74p 147.74p 189969
28/11/2013 146.94p 149.23p 146.25p 148.43p 282566
27/11/2013 146.54p 147.14p 146.15p 146.94p 192784
26/11/2013 147.34p 147.54p 145.82p 146.94p 623733
25/11/2013 145.65p 148.13p 144.16p 147.74p 233477
22/11/2013 142.67p 147.04p 141.78p 145.15p 1651917
21/11/2013 143.57p 144.16p 140.44p 141.78p 493676
20/11/2013 147.74p 147.74p 143.86p 144.06p 451381
19/11/2013 143.96p 148.93p 143.86p 147.34p 506968
18/11/2013 143.37p 145.75p 142.97p 144.46p 544295
15/11/2013 141.78p 145.25p 139.93p 143.37p 2301928
14/11/2013 141.98p 144.68p 140.98p 141.78p 356812
13/11/2013 144.46p 144.46p 140.76p 140.98p 290656
12/11/2013 147.04p 147.62p 143.07p 144.36p 230929
11/11/2013 147.74p 150.02p 146.54p 147.54p 123254
08/11/2013 145.95p 146.84p 145.16p 146.54p 391923
07/11/2013 147.24p 148.93p 145.35p 146.54p 200484
06/11/2013 146.94p 148.83p 145.75p 147.54p 201912
05/11/2013 147.93p 149.40p 145.15p 145.75p 251393
04/11/2013 145.15p 150.91p 145.15p 147.04p 326211
01/11/2013 146.94p 151.71p 143.75p 145.35p 378907
31/10/2013 149.92p 151.62p 147.24p 147.24p 318677
30/10/2013 150.52p 151.81p 149.52p 150.52p 455855
29/10/2013 153.00p 153.89p 150.32p 150.71p 227953
28/10/2013 155.38p 156.72p 152.01p 152.90p 338665
25/10/2013 157.86p 158.86p 155.28p 155.68p 337869
24/10/2013 160.54p 160.84p 156.97p 157.56p 414426
23/10/2013 157.96p 160.64p 157.27p 160.54p 267946
22/10/2013 152.10p 158.66p 150.91p 158.46p 1356048
21/10/2013 150.71p 154.79p 150.71p 154.49p 265265
18/10/2013 149.92p 151.11p 148.13p 151.11p 158478
17/10/2013 145.35p 150.22p 145.35p 149.82p 1611765
16/10/2013 148.43p 149.23p 145.35p 145.75p 401554
15/10/2013 146.15p 150.02p 146.15p 148.93p 195340
14/10/2013 146.94p 148.03p 144.96p 146.15p 192341
11/10/2013 144.96p 148.64p 144.36p 147.34p 346317
10/10/2013 140.59p 144.96p 139.89p 144.96p 563243
09/10/2013 146.15p 146.46p 140.69p 140.98p 283180
08/10/2013 146.54p 147.74p 145.75p 146.05p 515086
07/10/2013 145.15p 146.74p 144.86p 146.74p 848254
04/10/2013 146.35p 146.94p 145.51p 145.75p 1202717
03/10/2013 146.15p 146.94p 144.96p 144.96p 107756
02/10/2013 148.93p 148.93p 144.14p 145.75p 183553
01/10/2013 150.42p 150.52p 147.91p 148.93p 446463
30/09/2013 151.31p 153.94p 150.12p 150.91p 156046
27/09/2013 154.88p 156.81p 151.01p 151.41p 167720
26/09/2013 156.27p 156.27p 153.10p 154.59p 97072
25/09/2013 155.78p 156.67p 153.07p 156.67p 353453
24/09/2013 150.32p 155.48p 149.72p 155.48p 425017
23/09/2013 149.23p 152.01p 148.51p 149.82p 557490
20/09/2013 153.20p 153.81p 147.64p 147.64p 494967
19/09/2013 156.08p 156.87p 153.30p 153.69p 374189
18/09/2013 153.89p 156.27p 153.59p 154.59p 613490
17/09/2013 156.17p 156.87p 153.79p 154.49p 281964
16/09/2013 158.16p 158.31p 154.19p 155.68p 362236
13/09/2013 157.66p 158.09p 154.64p 157.27p 199356
12/09/2013 157.76p 158.76p 155.28p 156.87p 409030
11/09/2013 156.57p 159.75p 156.08p 158.16p 408121
10/09/2013 160.15p 160.86p 151.51p 156.08p 1122385
09/09/2013 158.46p 161.31p 156.22p 160.44p 552481
06/09/2013 163.52p 164.42p 156.87p 157.96p 1026456
05/09/2013 165.81p 166.80p 163.20p 164.42p 496367
04/09/2013 172.56p 174.15p 162.00p 164.51p 3894093
03/09/2013 172.36p 175.83p 171.56p 174.15p 1449184
02/09/2013 169.98p 174.34p 169.98p 174.34p 338962
30/08/2013 168.88p 171.95p 168.39p 171.07p 428633
29/08/2013 167.59p 169.98p 167.59p 168.39p 160976
28/08/2013 167.79p 167.99p 165.61p 167.20p 836835
27/08/2013 166.90p 172.56p 165.81p 167.99p 1886391
23/08/2013 166.00p 168.78p 163.86p 166.90p 2405879
22/08/2013 159.85p 166.80p 158.53p 166.80p 1038971
21/08/2013 158.06p 161.26p 156.82p 160.54p 3723241
20/08/2013 156.87p 160.54p 155.28p 157.76p 502788
19/08/2013 156.08p 160.54p 154.26p 160.54p 554476
16/08/2013 155.58p 157.46p 154.40p 156.17p 395400
15/08/2013 156.87p 158.76p 153.89p 155.28p 566522
14/08/2013 153.59p 156.67p 153.10p 156.67p 1629562
13/08/2013 152.01p 153.79p 152.01p 153.10p 254636
12/08/2013 152.90p 153.69p 151.13p 152.90p 1649308
09/08/2013 151.71p 152.76p 150.91p 152.50p 1276497
08/08/2013 150.52p 152.40p 149.62p 150.91p 247724
07/08/2013 149.62p 150.52p 148.77p 150.22p 252778
06/08/2013 149.23p 150.81p 149.01p 150.52p 118487
05/08/2013 149.32p 150.04p 148.43p 149.72p 134278
02/08/2013 151.51p 151.51p 149.32p 149.72p 213580
01/08/2013 148.93p 152.30p 148.48p 150.52p 334643
31/07/2013 146.94p 148.93p 146.54p 148.93p 352383
30/07/2013 145.06p 146.94p 145.06p 146.94p 428253
29/07/2013 145.06p 146.15p 144.92p 145.65p 162819
26/07/2013 144.56p 145.35p 144.41p 145.35p 150131
25/07/2013 142.97p 144.76p 142.87p 144.76p 625942
24/07/2013 141.88p 144.36p 141.78p 144.36p 559071
23/07/2013 140.79p 141.98p 140.16p 141.98p 250645
22/07/2013 141.88p 142.18p 137.20p 140.79p 807009
19/07/2013 145.75p 145.75p 142.18p 142.18p 360413
18/07/2013 145.45p 145.95p 144.46p 145.25p 210702
17/07/2013 145.25p 146.15p 145.15p 145.95p 201355
16/07/2013 145.55p 146.15p 144.16p 145.35p 546765
15/07/2013 144.56p 146.15p 144.47p 145.95p 2013352
12/07/2013 143.07p 144.16p 142.72p 144.16p 258703
11/07/2013 143.47p 144.87p 142.67p 143.17p 389876
10/07/2013 142.28p 142.97p 142.18p 142.67p 125704
09/07/2013 143.76p 143.76p 142.47p 142.57p 330448
08/07/2013 141.08p 143.76p 140.98p 142.97p 211666
05/07/2013 141.18p 141.56p 140.31p 140.98p 284812
04/07/2013 142.18p 142.18p 140.69p 140.98p 688182
03/07/2013 135.03p 142.87p 135.03p 140.98p 2900592
02/07/2013 135.03p 135.03p 134.63p 135.03p 300436
01/07/2013 133.74p 135.52p 132.57p 134.83p 218342
28/06/2013 130.26p 134.73p 130.26p 134.73p 322285
27/06/2013 130.36p 131.06p 129.96p 130.46p 353790
26/06/2013 128.47p 131.06p 128.42p 130.36p 430048
25/06/2013 129.07p 129.07p 127.98p 128.97p 1614552
24/06/2013 128.97p 129.47p 128.38p 128.87p 646990
21/06/2013 129.27p 131.06p 128.47p 128.47p 1490341
20/06/2013 129.86p 130.85p 129.47p 129.47p 440319
19/06/2013 130.36p 130.66p 129.64p 130.26p 135187
18/06/2013 128.67p 131.06p 128.65p 130.46p 278147
17/06/2013 128.28p 129.84p 127.94p 129.07p 1005851
14/06/2013 127.68p 128.87p 127.48p 128.67p 142323
13/06/2013 127.18p 128.28p 125.89p 127.48p 263132
12/06/2013 126.69p 128.57p 126.60p 127.88p 452894
11/06/2013 128.38p 128.47p 126.79p 127.08p 334963
10/06/2013 126.39p 128.86p 126.29p 127.98p 182039
07/06/2013 123.81p 126.89p 123.81p 126.29p 3158950
06/06/2013 126.19p 127.33p 124.21p 124.21p 491613
05/06/2013 125.50p 129.17p 125.10p 127.08p 529270
04/06/2013 128.38p 130.06p 127.68p 129.17p 356764
03/06/2013 128.87p 128.87p 127.16p 127.88p 204782
31/05/2013 127.58p 128.57p 127.08p 128.57p 198877
30/05/2013 128.28p 128.47p 127.48p 128.18p 689972
29/05/2013 128.87p 128.87p 127.06p 128.08p 265433
28/05/2013 129.07p 129.07p 127.88p 128.87p 634032
24/05/2013 128.77p 131.06p 127.98p 128.87p 1105368
23/05/2013 129.57p 129.57p 127.08p 128.47p 15104630
22/05/2013 131.06p 132.42p 130.49p 130.66p 224803
21/05/2013 130.66p 132.84p 129.86p 131.85p 535757
20/05/2013 129.86p 131.67p 129.27p 131.06p 242122
17/05/2013 128.87p 130.26p 128.38p 130.06p 363880
16/05/2013 129.27p 129.39p 127.90p 128.67p 582922
15/05/2013 128.67p 129.27p 128.38p 129.07p 864266
14/05/2013 126.69p 129.32p 126.69p 129.17p 435351
13/05/2013 125.64p 127.08p 123.50p 126.89p 269946
10/05/2013 123.01p 125.10p 122.12p 125.00p 1632629
09/05/2013 122.72p 123.91p 121.92p 123.41p 172521
08/05/2013 123.11p 123.11p 122.29p 122.91p 175780
07/05/2013 122.52p 124.25p 122.52p 122.91p 2484622
03/05/2013 121.13p 123.21p 119.54p 123.01p 495066
02/05/2013 117.85p 122.12p 117.65p 121.33p 3205584
01/05/2013 114.38p 118.05p 114.38p 118.05p 459826
30/04/2013 116.96p 116.96p 113.68p 114.97p 582700
29/04/2013 113.68p 114.28p 113.68p 114.28p 1584245
26/04/2013 113.48p 114.38p 113.48p 114.38p 1839929
25/04/2013 113.18p 114.28p 113.09p 113.78p 1328849
24/04/2013 111.50p 113.71p 111.40p 113.38p 2046018
23/04/2013 110.80p 111.99p 110.75p 111.60p 124876
22/04/2013 112.89p 113.08p 111.20p 111.20p 744467

*Close Price adjusted for both dividends and splits