Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/02/2010 64.04p 65.00p 63.60p 64.73p 153105
15/02/2010 64.34p 65.32p 63.54p 64.24p 301955
12/02/2010 63.54p 64.54p 62.85p 63.54p 251620
11/02/2010 62.85p 63.64p 62.83p 63.54p 70789
10/02/2010 62.35p 63.54p 61.95p 63.54p 196986
09/02/2010 65.53p 65.53p 62.70p 62.85p 97268
08/02/2010 62.85p 65.11p 62.85p 63.24p 32195
05/02/2010 62.75p 64.13p 62.75p 63.54p 258061
04/02/2010 62.85p 63.94p 62.75p 62.75p 79423
03/02/2010 63.05p 65.18p 62.49p 62.75p 196964
02/02/2010 63.74p 63.94p 63.34p 63.54p 1623592
01/02/2010 61.56p 63.05p 61.55p 61.95p 77122
29/01/2010 61.56p 63.07p 61.56p 62.35p 32991
28/01/2010 62.55p 63.42p 61.36p 61.36p 109493
27/01/2010 62.35p 65.53p 62.35p 63.44p 18963
26/01/2010 61.95p 63.54p 61.95p 62.55p 108768
25/01/2010 63.54p 64.08p 62.27p 62.45p 158166
22/01/2010 65.93p 66.72p 63.72p 63.84p 83041
21/01/2010 63.64p 65.43p 63.54p 64.04p 110422
20/01/2010 63.54p 64.83p 62.85p 63.54p 222252
19/01/2010 64.93p 64.93p 63.54p 64.54p 43081
18/01/2010 65.13p 65.92p 63.89p 65.13p 184371
15/01/2010 64.83p 65.13p 63.94p 64.73p 345244
14/01/2010 63.94p 64.73p 63.75p 63.94p 2260993
13/01/2010 63.94p 64.87p 62.75p 64.04p 3060712
12/01/2010 62.55p 63.94p 62.33p 63.54p 684478
11/01/2010 64.73p 64.85p 62.45p 63.34p 1311678
08/01/2010 64.54p 65.13p 62.35p 64.73p 1555454
07/01/2010 64.73p 65.13p 63.34p 65.13p 443983
06/01/2010 64.44p 64.93p 63.66p 64.93p 282928
05/01/2010 62.75p 65.43p 61.95p 64.73p 783949
04/01/2010 60.76p 62.58p 60.37p 62.35p 419739
31/12/2009 59.57p 59.84p 59.57p 59.57p 12812
30/12/2009 59.97p 61.10p 59.59p 60.07p 73579
29/12/2009 57.98p 60.21p 57.98p 59.67p 134696
24/12/2009 59.27p 59.77p 58.68p 58.68p 18019
23/12/2009 59.57p 59.57p 58.38p 59.27p 103838
22/12/2009 58.38p 59.97p 58.38p 59.27p 88385
21/12/2009 60.76p 60.76p 58.38p 58.98p 197341
18/12/2009 59.17p 60.07p 59.17p 60.07p 64219
17/12/2009 57.19p 59.23p 57.19p 58.48p 558776
16/12/2009 59.57p 59.57p 57.19p 57.59p 1820460
15/12/2009 57.09p 60.96p 57.05p 59.37p 287053
14/12/2009 57.19p 57.19p 55.60p 56.29p 339639
11/12/2009 56.69p 57.07p 55.04p 56.69p 20388
10/12/2009 55.60p 56.79p 54.41p 56.79p 264965
09/12/2009 57.88p 57.98p 55.90p 56.59p 128499
08/12/2009 57.09p 58.58p 55.60p 55.60p 327077
07/12/2009 57.49p 57.88p 55.31p 55.80p 977687
04/12/2009 58.88p 59.57p 56.39p 56.39p 187264
03/12/2009 56.79p 59.57p 56.79p 59.37p 40031
02/12/2009 58.18p 58.28p 56.63p 57.98p 109778
01/12/2009 56.99p 59.28p 56.71p 58.58p 159448
30/11/2009 57.98p 58.02p 56.10p 56.79p 259083
27/11/2009 59.57p 59.57p 56.39p 56.39p 308202
26/11/2009 58.38p 59.47p 57.59p 58.78p 36143
25/11/2009 59.57p 60.07p 57.59p 59.37p 347981
24/11/2009 60.37p 61.15p 59.27p 59.27p 162412
23/11/2009 61.46p 61.54p 60.07p 60.56p 313059
20/11/2009 60.76p 61.56p 58.17p 60.66p 87808
19/11/2009 60.76p 61.16p 60.17p 60.66p 96830
18/11/2009 59.97p 61.36p 59.75p 60.96p 400925
17/11/2009 59.57p 59.97p 56.67p 58.88p 275860
16/11/2009 58.38p 60.96p 57.13p 60.96p 3142674
13/11/2009 60.07p 60.37p 59.57p 60.27p 154900
12/11/2009 61.76p 61.96p 61.06p 61.06p 660172
11/11/2009 58.38p 61.76p 58.38p 61.76p 65020
10/11/2009 60.56p 61.46p 59.37p 59.87p 87506
09/11/2009 61.56p 61.56p 59.57p 60.37p 102208
06/11/2009 59.97p 60.86p 58.38p 60.86p 858558
05/11/2009 62.65p 63.94p 57.98p 60.07p 1842802
04/11/2009 63.74p 63.74p 60.46p 62.35p 1681385
03/11/2009 63.54p 63.54p 60.76p 61.95p 90366
02/11/2009 63.54p 63.54p 62.15p 63.44p 309491
30/10/2009 63.34p 63.34p 62.65p 62.65p 122274
29/10/2009 62.75p 62.75p 61.95p 62.35p 282654
28/10/2009 60.56p 62.75p 60.37p 62.05p 2588347
27/10/2009 60.76p 60.76p 58.48p 59.97p 30058752
26/10/2009 62.35p 65.53p 60.76p 60.76p 150647
23/10/2009 63.84p 65.53p 62.45p 63.34p 104613
22/10/2009 63.54p 65.53p 62.75p 62.75p 258944
21/10/2009 60.76p 65.53p 60.27p 65.53p 665099
20/10/2009 62.75p 62.75p 60.17p 60.66p 641566
19/10/2009 63.54p 63.54p 62.75p 63.15p 471842
16/10/2009 62.55p 65.33p 62.55p 65.33p 39651
15/10/2009 65.13p 65.23p 63.15p 63.54p 4011714
14/10/2009 65.53p 66.22p 64.73p 65.43p 1057559
13/10/2009 63.54p 64.54p 63.54p 64.54p 246667
12/10/2009 62.75p 63.74p 62.75p 63.15p 778792
09/10/2009 61.16p 62.75p 61.16p 61.95p 65886
08/10/2009 59.57p 59.77p 58.38p 59.77p 43713
07/10/2009 61.56p 61.56p 59.17p 59.57p 189284
06/10/2009 63.54p 63.54p 60.37p 60.37p 268213
05/10/2009 62.95p 63.24p 62.35p 62.75p 78761
02/10/2009 63.54p 64.44p 63.54p 64.34p 234104
01/10/2009 65.43p 65.53p 63.54p 63.54p 143806
30/09/2009 64.04p 65.53p 64.04p 64.24p 30982
29/09/2009 62.55p 65.53p 62.55p 65.13p 188511
28/09/2009 63.54p 64.34p 63.15p 64.44p 409718
25/09/2009 61.16p 62.75p 58.78p 62.75p 217752
24/09/2009 64.73p 64.73p 60.17p 61.46p 465179
23/09/2009 62.95p 64.54p 62.95p 64.24p 194186
22/09/2009 66.32p 66.32p 62.75p 63.54p 977501
21/09/2009 64.73p 66.12p 64.73p 65.63p 983217

*Close Price adjusted for both dividends and splits