Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/11/2010 82.51p 83.40p 81.41p 81.41p 257557
29/11/2010 83.40p 83.40p 81.12p 81.41p 449709
26/11/2010 82.31p 83.40p 82.01p 82.21p 606319
25/11/2010 83.00p 83.60p 82.01p 82.01p 765905
24/11/2010 85.38p 85.38p 82.21p 82.60p 593142
23/11/2010 83.40p 83.90p 82.60p 82.80p 938356
22/11/2010 85.29p 85.29p 82.11p 82.60p 1027811
19/11/2010 82.11p 83.96p 82.11p 83.40p 1143007
18/11/2010 85.29p 85.29p 82.70p 82.90p 716336
17/11/2010 82.11p 83.40p 82.01p 82.80p 1759914
16/11/2010 83.40p 83.90p 79.23p 81.41p 80935720
15/11/2010 88.96p 92.04p 88.05p 92.04p 36954
12/11/2010 87.77p 88.16p 87.37p 88.16p 347352
11/11/2010 90.55p 90.55p 87.37p 88.16p 541792
10/11/2010 88.16p 89.51p 88.05p 88.56p 247472
09/11/2010 87.37p 88.56p 86.94p 88.36p 116566
08/11/2010 88.16p 89.36p 85.71p 87.77p 735339
05/11/2010 89.36p 89.36p 85.70p 86.87p 416141
04/11/2010 86.58p 88.47p 86.42p 87.37p 208310
03/11/2010 88.16p 88.42p 86.97p 87.37p 531824
02/11/2010 85.38p 88.96p 85.38p 88.96p 53485
01/11/2010 90.55p 90.55p 86.02p 88.56p 187473
29/10/2010 87.97p 88.96p 86.36p 88.56p 1106776
28/10/2010 88.56p 89.36p 86.49p 87.57p 864264
27/10/2010 86.58p 89.36p 85.58p 87.37p 1310906
26/10/2010 83.40p 86.58p 83.06p 86.58p 1224780
25/10/2010 83.40p 83.40p 81.81p 82.60p 78615
22/10/2010 81.81p 82.57p 81.47p 81.81p 41386
21/10/2010 81.41p 82.60p 80.62p 82.41p 54565
20/10/2010 82.01p 82.07p 81.41p 81.81p 263049
19/10/2010 79.92p 81.41p 79.82p 80.82p 44778
18/10/2010 79.92p 82.01p 79.25p 80.92p 561483
15/10/2010 80.62p 80.62p 77.44p 77.44p 238622
14/10/2010 78.34p 79.82p 78.34p 79.82p 161656
13/10/2010 79.73p 80.28p 78.93p 78.93p 609597
12/10/2010 80.12p 80.12p 77.34p 78.63p 55686
11/10/2010 79.03p 80.38p 78.73p 80.02p 40699
08/10/2010 79.03p 79.33p 79.03p 79.33p 21584
07/10/2010 79.03p 81.04p 78.24p 78.24p 43715
06/10/2010 79.33p 79.43p 77.94p 77.94p 33905
05/10/2010 79.43p 80.20p 77.48p 77.84p 53936
04/10/2010 79.43p 79.43p 77.74p 77.74p 22823
01/10/2010 81.31p 82.01p 79.63p 79.63p 144138
30/09/2010 81.02p 81.21p 79.43p 80.62p 168153
29/09/2010 79.43p 80.22p 79.43p 80.22p 13119
28/09/2010 79.43p 80.82p 79.43p 79.43p 72589
27/09/2010 78.24p 80.12p 78.24p 79.82p 134807
24/09/2010 79.03p 79.63p 77.44p 77.74p 177854
23/09/2010 83.60p 83.60p 79.03p 79.03p 175483
22/09/2010 82.21p 82.60p 80.62p 80.62p 80826
21/09/2010 82.41p 84.89p 80.28p 84.49p 364829
20/09/2010 80.62p 83.40p 79.67p 83.40p 110019
17/09/2010 78.93p 83.40p 78.33p 83.40p 589446
16/09/2010 79.43p 80.12p 77.82p 79.63p 168754
15/09/2010 81.31p 82.21p 77.24p 79.73p 532302
14/09/2010 83.40p 83.40p 77.81p 79.43p 778785
13/09/2010 80.22p 83.30p 80.22p 83.30p 92313
10/09/2010 79.43p 83.99p 79.43p 81.61p 300917
09/09/2010 77.05p 81.41p 77.05p 81.41p 2090514
08/09/2010 78.04p 79.82p 77.54p 78.93p 90052
07/09/2010 75.85p 78.43p 75.85p 77.44p 1995459
06/09/2010 76.65p 78.24p 75.85p 75.85p 200139
03/09/2010 76.65p 78.29p 76.65p 76.85p 274319
02/09/2010 76.65p 78.24p 76.45p 76.45p 292482
01/09/2010 78.43p 78.43p 76.95p 77.05p 1427404
31/08/2010 78.34p 79.68p 76.15p 76.15p 1116140
27/08/2010 79.82p 79.83p 78.24p 78.24p 90079
26/08/2010 78.24p 80.28p 78.24p 78.24p 170572
25/08/2010 81.31p 81.31p 78.53p 79.43p 66214
24/08/2010 81.02p 81.02p 78.24p 78.24p 218717
23/08/2010 80.22p 82.57p 80.13p 80.62p 96540
20/08/2010 80.62p 82.68p 79.03p 79.23p 267125
19/08/2010 81.41p 81.41p 79.03p 79.03p 1215498
18/08/2010 84.19p 85.65p 81.41p 83.10p 825512
17/08/2010 84.19p 88.07p 80.80p 84.39p 212099
16/08/2010 81.31p 84.19p 80.15p 84.19p 93451
13/08/2010 81.51p 82.73p 80.62p 82.60p 2049314
12/08/2010 81.02p 81.98p 78.23p 80.62p 197764
11/08/2010 80.22p 81.41p 79.82p 80.62p 1549938
10/08/2010 80.12p 80.87p 80.12p 80.12p 526500
09/08/2010 79.33p 81.81p 79.11p 81.81p 115974
06/08/2010 77.44p 79.43p 77.44p 79.43p 33792
05/08/2010 78.63p 79.43p 77.44p 79.43p 174405
04/08/2010 78.43p 79.43p 78.34p 79.43p 46548
03/08/2010 79.43p 79.43p 77.96p 78.63p 19006
02/08/2010 78.34p 79.73p 77.46p 79.73p 44541
30/07/2010 76.05p 79.35p 76.05p 78.63p 49109
29/07/2010 76.05p 77.84p 76.05p 77.44p 81722
28/07/2010 75.46p 79.43p 75.46p 77.44p 138611
27/07/2010 75.46p 77.44p 75.29p 76.65p 200315
26/07/2010 76.85p 78.95p 75.46p 76.05p 177746
23/07/2010 77.44p 77.44p 76.77p 77.44p 92952
22/07/2010 75.85p 77.24p 75.85p 76.85p 83396
21/07/2010 75.85p 77.19p 75.85p 77.05p 68301
20/07/2010 77.44p 77.44p 77.05p 77.05p 83077
19/07/2010 76.65p 79.82p 76.65p 76.85p 44591
16/07/2010 77.05p 79.13p 77.05p 78.24p 962252
15/07/2010 78.24p 78.24p 76.65p 76.85p 137340
14/07/2010 77.05p 79.53p 77.05p 77.05p 124981
13/07/2010 77.05p 79.03p 77.05p 77.14p 3590031
12/07/2010 78.53p 79.43p 78.28p 79.43p 29048
09/07/2010 77.84p 79.33p 77.69p 78.63p 31452
08/07/2010 78.24p 80.62p 78.11p 79.03p 72959
07/07/2010 77.84p 79.13p 76.65p 76.65p 35600
06/07/2010 78.63p 78.63p 76.75p 76.75p 37886
05/07/2010 77.34p 79.03p 77.34p 78.43p 185799
02/07/2010 78.53p 79.08p 77.31p 78.43p 55593
01/07/2010 81.41p 81.41p 76.71p 77.84p 261687
30/06/2010 77.94p 81.14p 77.94p 78.63p 269719
29/06/2010 78.24p 79.82p 77.84p 79.82p 529880
28/06/2010 78.63p 79.53p 78.24p 79.23p 640201
25/06/2010 77.44p 79.43p 77.44p 79.43p 249681
24/06/2010 76.25p 78.51p 76.25p 78.24p 77681
23/06/2010 76.25p 77.84p 76.25p 77.84p 58234
22/06/2010 76.35p 78.24p 76.25p 77.34p 50154
21/06/2010 76.25p 79.43p 76.25p 79.43p 110395
18/06/2010 72.28p 79.13p 72.28p 79.13p 407243
17/06/2010 73.07p 75.46p 71.49p 74.17p 2453847
16/06/2010 73.47p 75.97p 72.68p 72.88p 1214718
15/06/2010 72.58p 73.47p 69.63p 72.88p 219029
14/06/2010 70.89p 72.08p 70.89p 72.08p 20446
11/06/2010 70.69p 72.28p 69.43p 70.89p 73027
10/06/2010 71.78p 72.91p 68.09p 69.70p 155920
09/06/2010 74.27p 74.27p 71.49p 71.49p 63693
08/06/2010 73.87p 77.44p 73.87p 74.66p 529124
07/06/2010 72.58p 77.57p 72.58p 74.86p 133956
04/06/2010 73.37p 76.05p 73.37p 76.05p 76354
03/06/2010 73.87p 75.46p 73.07p 75.46p 110611
02/06/2010 73.87p 73.87p 73.47p 73.87p 44589
01/06/2010 73.47p 73.87p 72.68p 73.87p 102135
28/05/2010 73.27p 73.47p 72.28p 72.28p 522464
27/05/2010 73.27p 73.47p 72.58p 73.47p 72206
26/05/2010 73.47p 74.81p 71.49p 72.58p 137002
25/05/2010 72.68p 74.27p 72.68p 73.47p 200391
24/05/2010 73.47p 75.46p 73.47p 75.46p 106368
21/05/2010 73.57p 75.06p 73.07p 73.07p 75873
20/05/2010 75.36p 75.36p 74.66p 74.66p 62260
19/05/2010 75.36p 76.67p 74.66p 75.46p 116951
18/05/2010 75.46p 77.76p 74.66p 74.66p 178293
17/05/2010 75.06p 76.45p 74.72p 75.26p 208141
14/05/2010 75.06p 77.74p 74.28p 77.34p 187874
13/05/2010 74.46p 74.96p 73.47p 73.47p 133067
12/05/2010 75.46p 77.44p 72.88p 73.47p 645172
11/05/2010 72.08p 74.40p 72.08p 74.17p 44476
10/05/2010 71.49p 74.52p 71.49p 73.07p 490629
07/05/2010 73.07p 73.52p 70.75p 73.07p 188045
06/05/2010 73.47p 75.46p 73.47p 73.97p 103057
05/05/2010 78.14p 78.14p 73.71p 75.06p 676400
04/05/2010 77.74p 78.42p 76.63p 76.65p 66493
30/04/2010 78.24p 79.96p 76.55p 78.43p 76124
29/04/2010 76.65p 79.43p 75.85p 78.63p 143718
28/04/2010 79.43p 80.26p 77.84p 78.34p 117735
27/04/2010 77.84p 80.62p 76.46p 78.43p 1355064
26/04/2010 73.47p 78.00p 73.47p 77.34p 2073502
23/04/2010 74.07p 76.65p 74.07p 75.46p 152669
22/04/2010 73.87p 75.95p 73.15p 74.27p 2246177
21/04/2010 73.67p 73.87p 72.55p 73.87p 41059
20/04/2010 71.09p 73.47p 70.97p 72.48p 123423
19/04/2010 72.68p 72.68p 71.49p 71.88p 129584
16/04/2010 73.47p 73.47p 71.88p 71.88p 59115
15/04/2010 73.87p 74.07p 72.38p 72.38p 71119
14/04/2010 72.68p 74.86p 72.68p 74.46p 32374
13/04/2010 75.46p 75.46p 72.68p 74.36p 159312
12/04/2010 74.66p 75.46p 74.27p 74.27p 2138452
09/04/2010 74.27p 75.06p 73.77p 73.77p 44775
08/04/2010 73.87p 74.76p 73.47p 74.76p 54752
07/04/2010 74.66p 74.86p 74.07p 74.07p 15075
06/04/2010 74.66p 75.46p 74.34p 74.66p 86134
01/04/2010 73.97p 74.63p 73.34p 74.36p 138037
31/03/2010 74.66p 74.66p 72.68p 74.36p 128361
30/03/2010 74.17p 74.56p 73.42p 73.67p 15279
29/03/2010 75.06p 76.21p 72.38p 73.47p 343827
26/03/2010 74.96p 75.88p 73.47p 74.56p 272658
25/03/2010 74.27p 75.66p 73.07p 75.66p 762848
24/03/2010 75.85p 75.85p 73.47p 73.47p 98192
23/03/2010 75.46p 76.15p 73.75p 74.46p 818756
22/03/2010 75.26p 76.25p 74.29p 74.56p 461657
19/03/2010 74.27p 77.45p 74.27p 75.16p 720747
18/03/2010 74.66p 77.84p 72.92p 76.25p 1809003
17/03/2010 69.80p 75.24p 69.79p 74.66p 739874
16/03/2010 69.90p 71.31p 69.88p 70.59p 129174
15/03/2010 69.10p 70.25p 68.41p 69.50p 237753
12/03/2010 68.71p 69.50p 67.87p 68.31p 2498174
11/03/2010 69.10p 71.03p 65.12p 67.51p 395340
10/03/2010 69.10p 71.68p 67.91p 67.91p 321698
09/03/2010 69.60p 71.67p 69.23p 71.19p 161916
08/03/2010 66.12p 71.49p 65.93p 70.10p 451252
05/03/2010 63.94p 68.71p 63.94p 68.71p 274017
04/03/2010 63.94p 65.23p 63.22p 64.14p 73624
03/03/2010 63.94p 65.26p 63.20p 64.54p 115881
02/03/2010 63.94p 65.32p 63.34p 64.24p 81158
01/03/2010 62.75p 64.22p 62.43p 63.74p 86708
26/02/2010 61.95p 63.84p 61.95p 63.15p 53289
25/02/2010 63.15p 65.93p 62.31p 63.54p 315665
24/02/2010 63.54p 65.53p 62.65p 63.54p 63104
23/02/2010 63.34p 65.59p 62.55p 63.05p 168138
22/02/2010 63.15p 64.34p 62.88p 63.94p 187511
19/02/2010 62.75p 64.20p 62.75p 63.84p 94141
18/02/2010 63.94p 64.73p 62.95p 63.84p 56275
17/02/2010 64.73p 65.07p 64.34p 64.34p 173526

*Close Price adjusted for both dividends and splits