Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/06/2020 91.88p 101.20p 91.80p 99.44p 28647896
05/06/2020 88.40p 94.00p 86.56p 92.00p 28453048
04/06/2020 88.00p 89.40p 82.68p 85.46p 22016416
03/06/2020 86.50p 92.28p 84.02p 88.68p 19831988
02/06/2020 81.68p 87.00p 80.04p 85.94p 17134520
01/06/2020 84.00p 90.94p 76.10p 79.78p 25868920
28/05/2020 93.00p 103.15p 74.98p 93.84p 47655856
27/05/2020 70.16p 89.61p 69.40p 77.28p 41946928
26/05/2020 61.14p 74.24p 60.26p 69.62p 39944916
22/05/2020 59.00p 62.46p 55.78p 58.40p 13560175
21/05/2020 58.40p 60.48p 55.84p 59.38p 11906916
20/05/2020 56.74p 58.92p 54.50p 58.44p 15545444
19/05/2020 58.98p 60.74p 55.52p 57.00p 15123526
18/05/2020 58.98p 59.42p 54.72p 57.30p 13972437
15/05/2020 57.70p 59.80p 54.22p 55.04p 19336196
14/05/2020 55.00p 58.34p 51.90p 56.96p 15713517
13/05/2020 60.50p 63.11p 53.30p 54.72p 20974952
12/05/2020 63.98p 67.00p 59.04p 63.38p 15540153
11/05/2020 61.26p 68.66p 61.00p 63.18p 27958046
07/05/2020 54.76p 61.00p 52.70p 60.14p 26319448
06/05/2020 56.80p 56.94p 52.54p 52.80p 14344102
05/05/2020 56.00p 58.68p 54.04p 55.82p 20511980
01/05/2020 64.46p 66.54p 57.54p 58.78p 13883325
30/04/2020 69.98p 74.98p 62.05p 65.46p 27849056
29/04/2020 64.14p 71.00p 60.14p 68.58p 27104024
28/04/2020 55.00p 66.31p 53.68p 63.36p 30720894
27/04/2020 55.00p 55.64p 53.20p 54.12p 9417319
24/04/2020 57.00p 57.91p 52.58p 53.10p 16016660
23/04/2020 58.00p 59.50p 54.84p 58.60p 8661287
22/04/2020 55.00p 59.46p 51.92p 58.86p 15416458
21/04/2020 58.08p 58.49p 52.50p 53.92p 18221600
20/04/2020 64.00p 69.11p 57.00p 60.00p 16474914
16/04/2020 50.80p 62.03p 49.80p 51.58p 24421062
15/04/2020 62.42p 62.88p 48.50p 49.67p 20345152
14/04/2020 78.98p 86.68p 61.95p 63.00p 28136082
09/04/2020 62.00p 82.50p 61.46p 77.24p 30543080
08/04/2020 60.34p 61.80p 55.20p 60.62p 17909812
07/04/2020 43.00p 62.90p 43.00p 59.00p 35068788
06/04/2020 36.91p 41.38p 36.91p 39.61p 17925720
03/04/2020 38.67p 40.98p 36.15p 36.47p 9265684
02/04/2020 41.10p 43.83p 37.75p 38.67p 10629959
01/04/2020 47.32p 48.05p 40.79p 40.87p 9934350
31/03/2020 48.96p 52.50p 47.70p 49.63p 14375471
30/03/2020 53.32p 54.98p 43.00p 46.86p 10818313
27/03/2020 55.62p 58.00p 50.68p 53.48p 7303679
26/03/2020 60.04p 62.00p 53.98p 57.50p 11582650
25/03/2020 54.82p 67.98p 54.06p 59.08p 18234968
24/03/2020 42.00p 54.18p 39.20p 53.36p 22549148
23/03/2020 49.71p 53.45p 38.70p 40.60p 13164327
20/03/2020 58.80p 70.12p 50.80p 51.86p 19108444
19/03/2020 55.32p 88.00p 34.98p 54.98p 30010376
18/03/2020 20.39p 54.76p 19.83p 53.80p 45644664
17/03/2020 36.75p 40.48p 18.29p 21.38p 46748464
16/03/2020 44.00p 44.00p 24.31p 37.51p 46943392
13/03/2020 66.00p 67.94p 44.20p 44.20p 36907056
12/03/2020 71.60p 79.00p 44.95p 67.00p 25930088
11/03/2020 97.94p 99.43p 85.28p 88.40p 13206978
10/03/2020 105.00p 109.75p 96.00p 96.02p 11012441
09/03/2020 94.44p 110.85p 82.76p 104.00p 59103620
06/03/2020 120.45p 120.45p 110.60p 111.10p 21153796
05/03/2020 140.50p 140.65p 106.10p 121.50p 26662572
04/03/2020 134.00p 140.40p 132.85p 139.60p 9112877
03/03/2020 140.20p 142.73p 133.35p 133.95p 14085227
02/03/2020 156.90p 158.45p 136.25p 138.45p 17391174
28/02/2020 145.25p 155.25p 141.90p 155.15p 14691611
27/02/2020 163.00p 163.00p 146.80p 150.70p 12051013
26/02/2020 165.50p 165.50p 155.50p 164.40p 13099062
25/02/2020 173.20p 173.20p 165.79p 166.75p 5825097
24/02/2020 179.00p 179.35p 166.50p 171.05p 9144984
21/02/2020 189.25p 189.60p 181.65p 181.70p 4452549
20/02/2020 178.15p 189.50p 177.50p 189.50p 7767029
19/02/2020 176.50p 179.35p 175.20p 176.65p 3879272
18/02/2020 180.05p 180.55p 176.30p 176.30p 3166913
17/02/2020 183.05p 183.40p 178.55p 179.75p 1968778
14/02/2020 181.30p 185.55p 181.05p 181.45p 2786996
13/02/2020 186.35p 188.65p 181.34p 182.75p 7780519
12/02/2020 180.85p 185.50p 180.10p 185.05p 4150227
11/02/2020 181.45p 182.01p 178.15p 181.00p 4852648
10/02/2020 182.65p 184.00p 178.60p 179.10p 3975318
07/02/2020 180.55p 183.80p 179.86p 183.00p 4206137
06/02/2020 178.00p 182.69p 176.75p 182.10p 6432984
05/02/2020 177.95p 181.75p 176.00p 176.00p 5662260
04/02/2020 180.70p 180.70p 176.80p 177.20p 4654947
03/02/2020 178.00p 179.65p 176.65p 177.55p 4048826
31/01/2020 181.25p 181.25p 175.00p 177.30p 6789657
30/01/2020 184.00p 184.90p 179.00p 179.00p 5140939
29/01/2020 184.35p 187.45p 182.70p 184.95p 3685819
28/01/2020 187.35p 187.35p 181.90p 184.00p 4332831
27/01/2020 187.55p 188.85p 181.25p 185.95p 8559328
24/01/2020 191.15p 191.67p 188.20p 189.00p 3619268
23/01/2020 189.30p 190.20p 186.05p 188.65p 5617800
22/01/2020 193.15p 195.40p 187.60p 187.60p 5954488
21/01/2020 192.00p 193.40p 190.35p 193.20p 2314848
20/01/2020 189.15p 193.25p 189.15p 191.30p 3265916
17/01/2020 194.35p 195.29p 187.65p 190.50p 7548693
16/01/2020 194.00p 195.80p 190.30p 192.00p 5845446
15/01/2020 199.15p 199.15p 192.75p 194.00p 7056639
14/01/2020 202.70p 202.70p 197.85p 198.90p 4723573
13/01/2020 200.40p 204.00p 198.70p 200.70p 3571523
10/01/2020 201.30p 203.91p 197.00p 198.85p 5563349
09/01/2020 211.00p 211.89p 200.70p 200.70p 8544449
08/01/2020 221.20p 221.40p 210.20p 210.20p 6686789
07/01/2020 219.30p 223.40p 219.30p 221.40p 1666334
06/01/2020 219.70p 221.06p 217.80p 220.10p 3489670
03/01/2020 221.20p 221.90p 218.00p 220.70p 3340115
02/01/2020 219.10p 223.46p 218.20p 220.00p 3735898
31/12/2019 221.70p 221.70p 218.50p 219.10p 546724
30/12/2019 222.00p 223.56p 219.10p 219.10p 1871158
27/12/2019 223.40p 225.57p 219.90p 222.60p 2239561
24/12/2019 216.20p 222.10p 216.20p 222.10p 1282146
23/12/2019 220.00p 223.90p 218.44p 219.00p 3817598
20/12/2019 219.60p 222.03p 219.30p 220.30p 4912758
19/12/2019 224.00p 228.60p 220.00p 221.00p 6255854
18/12/2019 223.40p 232.40p 222.90p 227.40p 8623079
17/12/2019 214.40p 226.90p 206.10p 223.20p 10571537
16/12/2019 206.00p 220.00p 188.40p 211.20p 22121444
13/12/2019 210.40p 220.50p 205.70p 206.10p 8322671
12/12/2019 207.10p 209.65p 205.20p 206.80p 3899028
11/12/2019 215.00p 215.00p 210.30p 211.20p 3589701
10/12/2019 214.50p 215.20p 210.70p 212.80p 5382607
09/12/2019 213.10p 216.00p 209.53p 212.80p 3507991
06/12/2019 215.00p 215.90p 212.60p 215.00p 3970521
05/12/2019 210.90p 214.90p 207.50p 214.20p 5387375
04/12/2019 197.00p 215.90p 196.60p 209.60p 13116611
03/12/2019 200.00p 219.70p 196.90p 197.95p 16378894
02/12/2019 207.20p 210.30p 202.00p 205.90p 5828471
29/11/2019 202.30p 207.80p 202.30p 207.80p 4713573
28/11/2019 204.00p 204.90p 202.60p 203.90p 1772191
27/11/2019 202.80p 204.60p 202.00p 203.40p 2773129
26/11/2019 202.00p 204.90p 201.60p 202.40p 4718558
25/11/2019 203.00p 206.50p 202.24p 202.90p 3757624
22/11/2019 200.10p 205.80p 200.10p 200.80p 4512358
21/11/2019 201.80p 201.80p 196.25p 201.70p 4470985
20/11/2019 199.55p 202.80p 197.50p 201.70p 3774104
19/11/2019 197.15p 204.30p 196.15p 199.25p 7909483
18/11/2019 200.50p 200.50p 190.70p 191.00p 5821683
15/11/2019 204.30p 204.30p 198.20p 198.20p 5005595
14/11/2019 204.60p 206.10p 199.09p 201.80p 6379928
13/11/2019 214.10p 214.92p 204.00p 204.00p 9272646
12/11/2019 224.10p 226.00p 218.50p 218.50p 4313036
11/11/2019 228.00p 228.70p 224.50p 224.50p 5507650
08/11/2019 227.30p 230.00p 226.60p 229.80p 3679313
07/11/2019 227.00p 230.70p 224.58p 230.00p 3367162
06/11/2019 229.10p 229.10p 223.97p 225.20p 2587476
05/11/2019 225.90p 229.40p 224.10p 229.10p 3025088
04/11/2019 225.00p 226.40p 223.00p 226.10p 2408459
01/11/2019 223.20p 223.70p 219.50p 222.40p 2560078
31/10/2019 223.90p 225.00p 221.70p 222.70p 4452579
30/10/2019 223.40p 224.85p 222.10p 224.10p 2203847
29/10/2019 226.10p 227.10p 224.00p 225.00p 2204109
28/10/2019 220.00p 227.10p 220.00p 227.00p 2736230
25/10/2019 222.50p 223.50p 217.80p 221.50p 2099977
24/10/2019 222.70p 225.10p 220.20p 222.00p 2126986
23/10/2019 221.30p 224.00p 219.70p 222.90p 1791066
22/10/2019 225.10p 227.30p 220.80p 221.40p 2438198
21/10/2019 221.00p 228.70p 220.39p 225.80p 2637865
18/10/2019 223.50p 225.20p 220.90p 221.30p 2081887
17/10/2019 225.00p 231.80p 222.02p 223.50p 3120984
16/10/2019 224.60p 226.50p 221.60p 225.20p 4744291
15/10/2019 222.90p 226.80p 218.40p 224.80p 4629871
14/10/2019 224.90p 224.90p 217.10p 220.80p 2820524
11/10/2019 215.10p 225.16p 210.45p 223.80p 4506040
10/10/2019 213.90p 216.00p 210.40p 214.20p 4562123
09/10/2019 214.00p 217.26p 211.90p 215.10p 4807417
08/10/2019 219.80p 219.80p 214.00p 214.50p 3245962
07/10/2019 216.40p 221.16p 213.99p 219.60p 3807802
04/10/2019 215.30p 217.80p 213.50p 217.80p 4305150
03/10/2019 214.60p 216.34p 212.10p 215.30p 3439668
02/10/2019 222.00p 222.50p 214.70p 214.70p 3641861
01/10/2019 228.80p 230.50p 222.00p 223.40p 4928303
30/09/2019 232.60p 233.41p 227.20p 228.00p 11705279
27/09/2019 231.80p 235.20p 230.10p 232.10p 3596228
26/09/2019 233.20p 233.20p 230.10p 230.10p 1531595
25/09/2019 231.30p 231.63p 227.50p 231.50p 3427801
24/09/2019 229.10p 233.50p 229.00p 232.90p 4459835
23/09/2019 231.80p 235.90p 228.60p 229.20p 5412400
20/09/2019 238.80p 240.80p 229.50p 230.10p 12967404
19/09/2019 242.00p 244.60p 238.70p 239.70p 3770268
18/09/2019 241.50p 244.70p 239.90p 241.80p 3350459
17/09/2019 241.20p 241.30p 236.94p 241.30p 3921354
16/09/2019 242.80p 243.20p 237.20p 242.70p 6299022
13/09/2019 232.70p 244.00p 232.70p 241.20p 7025998
12/09/2019 235.90p 237.20p 228.70p 233.30p 5119897
11/09/2019 232.10p 241.40p 231.47p 236.80p 7563699
10/09/2019 230.20p 230.60p 225.40p 230.00p 2987171
09/09/2019 228.50p 232.00p 226.60p 229.50p 24578188
06/09/2019 225.10p 227.50p 222.60p 227.50p 3460947
05/09/2019 221.00p 224.90p 218.80p 223.60p 5086131
04/09/2019 224.00p 225.30p 218.50p 220.10p 3306431
03/09/2019 221.70p 223.40p 221.00p 223.40p 4591387
02/09/2019 220.00p 222.40p 218.50p 221.80p 2778205
30/08/2019 223.30p 224.20p 216.90p 218.40p 4033949
29/08/2019 219.50p 224.10p 217.80p 224.10p 4031835
28/08/2019 232.90p 233.18p 220.20p 221.30p 4242374
27/08/2019 227.60p 234.10p 227.10p 232.20p 4684196
23/08/2019 232.50p 234.10p 229.10p 229.10p 2822248
22/08/2019 233.70p 233.70p 226.80p 232.50p 7110202
21/08/2019 228.10p 234.52p 228.10p 232.50p 3149385
20/08/2019 228.40p 232.26p 227.74p 228.10p 3998593
19/08/2019 224.40p 228.10p 224.10p 228.10p 6148426

*Close Price adjusted for both dividends and splits