Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/07/2012 81.41p 83.00p 81.41p 82.60p 2757726
04/07/2012 80.62p 83.50p 80.62p 83.20p 5449955
03/07/2012 81.02p 81.02p 80.22p 81.02p 434915
02/07/2012 81.51p 81.76p 79.82p 80.62p 223232
29/06/2012 81.31p 81.81p 80.62p 81.81p 373954
28/06/2012 81.71p 82.73p 80.95p 81.81p 397415
27/06/2012 81.12p 81.90p 80.68p 81.21p 184366
26/06/2012 81.81p 82.80p 81.02p 81.02p 283999
25/06/2012 83.40p 85.19p 82.31p 82.80p 699787
22/06/2012 84.99p 85.58p 83.80p 83.80p 243673
21/06/2012 84.59p 85.68p 84.19p 84.89p 170875
20/06/2012 84.99p 86.18p 84.39p 84.99p 912058
19/06/2012 84.79p 85.92p 84.19p 84.49p 210052
18/06/2012 85.68p 86.18p 85.38p 86.18p 182208
15/06/2012 83.70p 85.78p 83.70p 85.48p 607789
14/06/2012 85.38p 85.72p 84.09p 84.89p 130823
13/06/2012 84.49p 85.78p 84.19p 84.19p 204349
12/06/2012 83.80p 84.53p 83.76p 84.19p 135826
11/06/2012 84.39p 85.82p 83.90p 83.90p 136023
08/06/2012 82.70p 85.48p 81.81p 84.29p 247578
07/06/2012 83.10p 83.87p 82.01p 82.51p 832386
06/06/2012 82.60p 83.40p 81.81p 82.31p 326515
01/06/2012 86.18p 86.18p 84.59p 85.38p 1627538
31/05/2012 87.37p 87.37p 85.58p 85.98p 948189
30/05/2012 86.18p 88.07p 86.08p 86.18p 490536
29/05/2012 85.19p 86.68p 84.79p 86.68p 134152
28/05/2012 86.18p 86.18p 84.79p 84.79p 805161
25/05/2012 84.99p 86.14p 84.99p 86.08p 38553
24/05/2012 83.40p 85.98p 83.39p 85.38p 113937
23/05/2012 85.98p 86.77p 82.90p 82.90p 245946
22/05/2012 85.48p 88.46p 85.38p 86.18p 340906
21/05/2012 83.70p 86.00p 83.70p 85.43p 99761
18/05/2012 83.50p 85.19p 82.31p 83.90p 188564
17/05/2012 84.69p 85.68p 83.90p 84.09p 110034
16/05/2012 84.89p 85.38p 83.94p 85.38p 479295
15/05/2012 85.09p 86.58p 84.89p 85.38p 206794
14/05/2012 85.38p 86.31p 84.72p 85.38p 175817
11/05/2012 84.49p 85.38p 84.19p 85.38p 192006
10/05/2012 83.80p 84.70p 83.80p 84.59p 76462
09/05/2012 83.40p 84.20p 83.40p 83.40p 248389
08/05/2012 83.20p 83.90p 82.57p 83.30p 439317
04/05/2012 83.40p 83.99p 81.91p 83.20p 681748
03/05/2012 83.40p 83.90p 82.41p 83.40p 266133
02/05/2012 81.41p 83.70p 81.41p 83.30p 395247
01/05/2012 79.82p 83.00p 79.73p 82.80p 240102
30/04/2012 82.21p 82.21p 79.82p 80.62p 207640
27/04/2012 82.80p 83.10p 79.90p 80.82p 218598
26/04/2012 83.30p 83.30p 82.21p 82.31p 117745
25/04/2012 83.40p 83.80p 82.31p 83.10p 574083
24/04/2012 82.70p 84.17p 82.60p 83.40p 165005
23/04/2012 83.50p 83.79p 83.20p 83.60p 144843
20/04/2012 83.40p 85.29p 83.40p 83.70p 349112
19/04/2012 83.90p 84.79p 83.10p 83.80p 629613
18/04/2012 83.99p 84.80p 82.95p 84.19p 342724
17/04/2012 83.80p 84.89p 83.80p 84.19p 104719
16/04/2012 84.59p 85.19p 83.40p 83.40p 241724
13/04/2012 84.99p 85.72p 84.23p 85.19p 183402
12/04/2012 85.38p 85.62p 85.29p 85.48p 365554
11/04/2012 85.19p 86.07p 84.24p 85.58p 351763
10/04/2012 85.19p 86.50p 84.39p 84.39p 494202
05/04/2012 85.88p 86.39p 85.38p 85.58p 127980
04/04/2012 85.68p 87.27p 85.48p 86.18p 193741
03/04/2012 86.08p 87.51p 85.58p 85.58p 1036213
02/04/2012 86.28p 87.22p 85.48p 86.18p 380577
30/03/2012 87.97p 88.63p 86.28p 86.28p 1084826
29/03/2012 86.77p 87.77p 86.77p 87.47p 298444
28/03/2012 87.37p 88.16p 86.39p 87.37p 289412
27/03/2012 86.18p 88.16p 86.18p 86.87p 302773
26/03/2012 84.69p 86.77p 83.46p 86.77p 501736
23/03/2012 84.79p 85.48p 84.29p 84.29p 214172
22/03/2012 84.89p 86.26p 84.79p 84.79p 387753
21/03/2012 85.38p 86.08p 84.99p 85.38p 277885
20/03/2012 87.17p 87.57p 84.19p 85.38p 514933
19/03/2012 86.18p 87.87p 85.58p 87.77p 407517
16/03/2012 86.08p 86.75p 85.48p 85.48p 337126
15/03/2012 85.38p 86.58p 84.99p 86.28p 720161
14/03/2012 85.38p 85.38p 84.19p 84.89p 162195
13/03/2012 84.59p 85.38p 83.80p 83.99p 716955
12/03/2012 83.40p 85.19p 83.40p 83.90p 128383
09/03/2012 83.00p 83.80p 81.81p 82.60p 1034620
08/03/2012 79.82p 85.09p 79.43p 82.31p 7318360
07/03/2012 79.43p 79.48p 78.03p 79.43p 326868
06/03/2012 79.43p 80.29p 79.03p 79.43p 783264
05/03/2012 80.62p 81.02p 79.19p 79.43p 1574586
02/03/2012 80.82p 81.61p 80.58p 80.62p 843077
01/03/2012 79.53p 81.21p 78.88p 80.72p 729797
29/02/2012 79.43p 80.22p 78.33p 79.53p 2488379
28/02/2012 80.42p 80.62p 79.43p 79.43p 1696395
27/02/2012 81.41p 81.98p 80.12p 80.62p 177374
24/02/2012 82.41p 82.41p 81.59p 81.91p 181946
23/02/2012 81.81p 82.80p 81.81p 82.41p 166954
22/02/2012 83.80p 83.80p 81.98p 82.60p 627233
21/02/2012 84.29p 85.29p 83.42p 83.70p 244111
20/02/2012 84.29p 84.59p 83.58p 84.39p 310000
17/02/2012 84.79p 84.99p 83.50p 84.79p 260392
16/02/2012 83.70p 85.38p 83.70p 84.79p 225546
15/02/2012 85.09p 85.29p 83.80p 83.80p 2296598
14/02/2012 84.59p 84.99p 84.39p 84.99p 54381
13/02/2012 84.99p 85.38p 84.79p 84.99p 52845
10/02/2012 84.19p 85.38p 83.80p 84.99p 214945
09/02/2012 85.38p 85.38p 83.78p 84.19p 419880
08/02/2012 85.58p 85.58p 84.32p 84.89p 306719
07/02/2012 85.98p 86.27p 84.79p 85.58p 270192
06/02/2012 86.18p 86.58p 85.09p 86.38p 88772
03/02/2012 84.79p 86.58p 84.50p 86.18p 1047643
02/02/2012 85.78p 86.77p 84.49p 86.48p 320968
01/02/2012 84.79p 85.58p 84.39p 85.29p 1374571
31/01/2012 83.50p 86.77p 83.42p 84.79p 361808
30/01/2012 83.00p 84.19p 81.97p 83.45p 174433
27/01/2012 82.70p 83.30p 82.30p 83.20p 85612
26/01/2012 82.60p 83.00p 81.81p 82.80p 427188
25/01/2012 81.81p 82.21p 81.71p 82.01p 819201
24/01/2012 82.41p 83.30p 80.74p 81.81p 1062731
23/01/2012 81.61p 82.21p 80.82p 82.21p 1055841
20/01/2012 81.81p 81.93p 81.21p 81.31p 449792
19/01/2012 82.11p 82.11p 81.32p 82.01p 99197
18/01/2012 82.01p 83.20p 81.93p 82.60p 419007
17/01/2012 83.00p 83.40p 81.61p 81.71p 192701
16/01/2012 82.31p 83.16p 82.25p 82.90p 904159
13/01/2012 83.60p 83.60p 82.31p 82.31p 114192
12/01/2012 82.21p 83.70p 82.13p 83.40p 1271788
11/01/2012 82.60p 83.00p 81.91p 82.80p 61099
10/01/2012 83.00p 83.00p 82.10p 82.90p 212862
09/01/2012 81.61p 82.80p 81.52p 82.80p 113109
06/01/2012 80.82p 82.60p 80.70p 82.41p 531645
05/01/2012 81.41p 82.21p 80.38p 80.62p 428333
04/01/2012 81.51p 83.00p 81.02p 82.60p 152551
03/01/2012 82.21p 82.21p 80.62p 81.61p 335074
30/12/2011 79.92p 81.51p 79.92p 81.51p 90714
29/12/2011 80.62p 80.69p 79.54p 79.82p 38646
28/12/2011 82.21p 82.21p 80.94p 81.21p 23110
23/12/2011 82.80p 83.00p 81.71p 82.60p 43617
22/12/2011 79.03p 82.70p 77.10p 82.70p 595355
21/12/2011 78.53p 78.83p 76.95p 78.83p 169185
20/12/2011 76.85p 78.63p 76.25p 78.63p 403473
19/12/2011 76.85p 76.85p 76.45p 76.55p 96981
16/12/2011 76.55p 76.95p 75.85p 76.85p 540664
15/12/2011 76.65p 76.76p 76.05p 76.25p 2037467
14/12/2011 77.94p 78.63p 76.65p 77.05p 168664
13/12/2011 79.03p 79.33p 77.94p 78.24p 227960
12/12/2011 78.63p 79.55p 78.53p 78.53p 270313
09/12/2011 78.63p 79.53p 78.54p 79.23p 346198
08/12/2011 79.03p 79.73p 77.94p 79.23p 634042
07/12/2011 80.62p 81.00p 78.83p 79.43p 1091295
06/12/2011 80.62p 80.62p 79.63p 80.22p 736034
05/12/2011 81.41p 81.41p 79.78p 81.02p 626314
02/12/2011 79.43p 81.31p 79.43p 81.02p 139478
01/12/2011 81.02p 81.41p 79.82p 80.32p 277686
30/11/2011 79.33p 82.11p 79.33p 80.52p 4398234
29/11/2011 79.03p 80.32p 77.84p 79.63p 1132265
28/11/2011 79.43p 79.43p 78.43p 78.63p 125835
25/11/2011 79.43p 79.43p 78.53p 79.13p 895749
24/11/2011 79.82p 79.82p 78.24p 79.43p 244134
23/11/2011 76.55p 81.81p 75.85p 78.63p 1041322
22/11/2011 76.65p 77.05p 76.15p 76.65p 908399
21/11/2011 75.85p 78.04p 73.89p 76.85p 949168
18/11/2011 75.06p 76.15p 73.58p 76.05p 548938
17/11/2011 74.36p 76.15p 73.47p 75.26p 309078
16/11/2011 74.76p 75.26p 74.72p 74.96p 129511
15/11/2011 74.86p 74.96p 73.97p 74.56p 46135
14/11/2011 75.06p 75.40p 75.06p 75.16p 26522
11/11/2011 75.06p 75.78p 74.77p 75.26p 72317
10/11/2011 74.36p 75.75p 74.36p 74.66p 132120
09/11/2011 75.95p 76.37p 75.06p 75.26p 588393
08/11/2011 75.85p 76.20p 75.85p 76.05p 99449
07/11/2011 75.26p 76.20p 75.26p 76.05p 95458
04/11/2011 75.85p 76.65p 75.66p 76.45p 215061
03/11/2011 74.86p 76.25p 74.86p 76.05p 227109
02/11/2011 75.46p 75.46p 73.99p 75.46p 46724
01/11/2011 75.46p 75.46p 74.42p 75.36p 230778
31/10/2011 76.65p 76.65p 74.86p 75.66p 212291
28/10/2011 76.45p 77.84p 75.75p 77.44p 914448
27/10/2011 75.16p 76.85p 74.76p 76.55p 1282963
26/10/2011 74.27p 74.66p 73.87p 74.66p 1430612
25/10/2011 74.66p 75.46p 72.68p 74.66p 1127108
24/10/2011 72.68p 73.82p 71.98p 72.28p 298872
21/10/2011 71.49p 71.88p 71.09p 71.88p 118079
20/10/2011 72.38p 72.38p 70.97p 71.68p 206089
19/10/2011 74.17p 74.17p 72.38p 72.88p 320255
18/10/2011 71.09p 72.28p 71.09p 72.28p 31450
17/10/2011 73.37p 73.37p 72.18p 72.28p 576292
14/10/2011 73.07p 73.07p 72.32p 73.07p 134021
13/10/2011 72.68p 73.07p 72.12p 73.07p 161739
12/10/2011 71.88p 72.58p 71.88p 72.38p 682428
11/10/2011 72.68p 74.56p 72.08p 72.48p 73609
10/10/2011 73.07p 73.27p 71.68p 73.27p 376777
07/10/2011 72.18p 73.07p 71.88p 73.07p 231886
06/10/2011 71.68p 72.58p 71.49p 72.48p 304236
05/10/2011 72.28p 72.28p 70.19p 71.49p 425961
04/10/2011 71.49p 71.49p 70.69p 71.49p 4433402
03/10/2011 70.69p 71.49p 69.80p 71.29p 152987
30/09/2011 71.49p 71.78p 70.69p 71.49p 257257
29/09/2011 71.58p 72.48p 71.58p 71.88p 511259
28/09/2011 72.38p 73.07p 72.10p 72.58p 509247
27/09/2011 72.68p 73.37p 72.08p 73.27p 2557655
26/09/2011 71.78p 71.88p 70.49p 71.88p 357021
23/09/2011 71.88p 71.88p 71.29p 71.49p 765684
22/09/2011 72.48p 72.68p 71.09p 71.49p 860917
21/09/2011 72.97p 73.07p 72.08p 73.07p 1831182
20/09/2011 72.18p 72.88p 71.09p 72.78p 396294

*Close Price adjusted for both dividends and splits