Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/08/2019 214.20p 222.40p 206.00p 222.40p 11635034
15/08/2019 221.40p 224.50p 211.60p 212.00p 8891007
14/08/2019 233.20p 234.30p 219.60p 220.40p 8161020
13/08/2019 240.20p 240.20p 231.60p 231.60p 6840673
12/08/2019 244.80p 244.80p 238.10p 238.10p 3797168
09/08/2019 246.50p 246.50p 236.66p 242.40p 4934545
08/08/2019 250.90p 253.30p 231.70p 242.60p 12666686
07/08/2019 239.00p 246.30p 237.56p 246.00p 3815884
06/08/2019 238.50p 238.50p 233.90p 238.30p 3418743
05/08/2019 245.00p 245.00p 236.40p 238.50p 6014973
02/08/2019 248.00p 249.70p 244.40p 245.20p 3187264
01/08/2019 255.10p 255.30p 250.50p 251.90p 3392606
31/07/2019 255.30p 257.20p 253.30p 255.10p 5671210
30/07/2019 254.00p 255.60p 251.60p 252.00p 2247923
29/07/2019 253.40p 255.30p 250.50p 254.00p 1192923
26/07/2019 252.10p 253.10p 250.80p 252.30p 2894476
25/07/2019 253.20p 254.10p 249.20p 251.40p 2357436
24/07/2019 247.80p 252.20p 247.28p 251.10p 4737009
23/07/2019 249.60p 251.17p 247.90p 248.00p 2897782
22/07/2019 247.90p 252.70p 246.40p 248.90p 2881935
19/07/2019 252.00p 252.90p 245.10p 246.90p 3353554
18/07/2019 250.40p 253.20p 249.20p 251.10p 3744735
17/07/2019 260.00p 261.70p 248.90p 250.80p 3934787
16/07/2019 262.00p 263.50p 259.47p 261.90p 5290865
15/07/2019 264.30p 264.90p 262.40p 262.80p 2706853
12/07/2019 262.60p 263.90p 260.20p 262.90p 2714870
11/07/2019 261.50p 263.80p 259.90p 261.00p 3032852
10/07/2019 260.90p 265.00p 259.40p 260.50p 2839950
09/07/2019 257.00p 262.80p 253.90p 260.90p 6096131
08/07/2019 257.00p 265.40p 255.40p 255.50p 7744789
05/07/2019 255.30p 255.50p 252.30p 254.70p 2927032
04/07/2019 257.80p 258.60p 254.60p 254.60p 1296732
03/07/2019 257.20p 259.00p 255.30p 257.80p 3046999
02/07/2019 254.50p 256.80p 252.10p 256.00p 3188075
01/07/2019 256.40p 256.90p 250.50p 253.00p 3108849
28/06/2019 253.00p 253.90p 250.00p 253.40p 2576911
27/06/2019 251.60p 253.60p 250.40p 252.00p 3474649
26/06/2019 250.40p 251.90p 247.40p 251.70p 2977244
25/06/2019 251.50p 253.60p 246.80p 249.50p 3090385
24/06/2019 255.50p 257.80p 249.60p 254.40p 4291420
21/06/2019 258.60p 259.30p 251.24p 254.60p 9636041
20/06/2019 267.50p 267.50p 258.50p 258.50p 5777182
19/06/2019 280.70p 281.60p 277.60p 281.00p 5042370
18/06/2019 281.00p 283.50p 275.40p 281.90p 6162054
17/06/2019 280.30p 285.80p 278.50p 285.80p 3437332
14/06/2019 278.60p 280.10p 276.40p 279.30p 3723595
13/06/2019 282.90p 282.90p 275.50p 280.20p 4697984
12/06/2019 289.70p 291.20p 284.80p 284.80p 3464222
11/06/2019 293.40p 295.00p 291.20p 292.00p 3107787
10/06/2019 291.70p 295.60p 291.70p 295.00p 1384427
07/06/2019 290.80p 292.70p 288.40p 292.70p 2382928
06/06/2019 293.10p 293.90p 288.40p 289.00p 2567413
05/06/2019 288.50p 293.10p 286.10p 291.00p 2794694
04/06/2019 289.70p 290.90p 284.60p 287.00p 3054803
03/06/2019 295.80p 295.80p 288.60p 289.40p 2027858
31/05/2019 297.40p 300.00p 294.20p 296.30p 2458954
30/05/2019 301.00p 302.00p 298.90p 299.90p 2256800
29/05/2019 307.70p 311.00p 300.50p 300.50p 2943038
28/05/2019 306.90p 314.30p 306.90p 310.90p 3780312
24/05/2019 306.20p 310.50p 305.50p 308.60p 2271076
23/05/2019 301.20p 305.60p 300.90p 304.70p 2852100
22/05/2019 302.70p 306.30p 302.70p 304.20p 2794283
21/05/2019 301.60p 303.40p 299.50p 303.10p 5335603
20/05/2019 305.00p 305.00p 297.10p 298.80p 2715574
17/05/2019 305.30p 307.00p 301.30p 303.10p 2100889
16/05/2019 301.10p 305.40p 298.20p 304.50p 3089265
15/05/2019 298.90p 305.48p 292.45p 299.10p 4302665
14/05/2019 293.00p 301.00p 292.90p 299.10p 4620260
13/05/2019 311.60p 314.60p 294.40p 294.70p 5267808
10/05/2019 311.00p 317.50p 309.60p 313.30p 2617743
09/05/2019 318.80p 318.80p 307.94p 309.00p 4097094
08/05/2019 314.70p 322.30p 312.90p 319.60p 2297459
07/05/2019 319.00p 322.10p 312.50p 312.60p 2524686
03/05/2019 315.70p 319.30p 312.80p 319.30p 2129954
02/05/2019 313.80p 315.20p 312.90p 314.70p 2147328
01/05/2019 319.70p 319.70p 312.50p 314.20p 1962368
30/04/2019 320.50p 321.50p 317.50p 318.00p 2046658
29/04/2019 317.50p 321.50p 315.66p 321.00p 2706327
26/04/2019 317.60p 319.00p 314.70p 318.50p 2852509
25/04/2019 317.90p 317.90p 314.60p 315.10p 1524545
24/04/2019 315.00p 318.30p 314.70p 315.50p 3001365
23/04/2019 317.60p 319.40p 314.50p 315.00p 3755411
18/04/2019 317.60p 321.31p 315.60p 319.60p 2085033
17/04/2019 315.10p 320.40p 315.10p 317.70p 3206823
16/04/2019 311.80p 318.50p 311.80p 317.80p 2864633
15/04/2019 309.50p 315.30p 308.50p 311.70p 2322656
12/04/2019 303.90p 310.60p 302.10p 308.00p 2721137
11/04/2019 298.80p 304.10p 297.94p 302.70p 2476064
10/04/2019 296.70p 299.60p 293.80p 298.30p 3058346
09/04/2019 296.60p 297.70p 294.40p 294.40p 1832559
08/04/2019 298.00p 300.10p 293.40p 295.80p 1986130
05/04/2019 293.70p 299.40p 292.69p 297.00p 3067779
04/04/2019 295.10p 295.81p 291.90p 293.50p 2216905
03/04/2019 290.50p 298.70p 290.50p 294.00p 5231045
02/04/2019 293.60p 295.40p 289.80p 290.70p 2103800
01/04/2019 295.40p 295.70p 290.50p 290.50p 2173825
29/03/2019 288.00p 294.00p 288.00p 292.60p 2846962
28/03/2019 286.00p 289.00p 284.80p 285.40p 2348440
27/03/2019 286.60p 287.27p 282.20p 284.60p 2721732
26/03/2019 287.00p 287.00p 282.00p 283.20p 3387165
25/03/2019 292.40p 293.40p 282.20p 284.80p 3400116
22/03/2019 295.20p 296.00p 289.80p 294.20p 3078577
21/03/2019 295.20p 295.34p 290.00p 293.80p 3509359
20/03/2019 302.00p 303.31p 295.40p 295.40p 2319977
19/03/2019 294.40p 301.60p 294.40p 301.40p 2085841
18/03/2019 300.00p 300.00p 294.60p 296.00p 2634781
15/03/2019 302.40p 303.00p 295.80p 297.80p 6837580
14/03/2019 292.00p 311.20p 291.80p 300.00p 7955908
13/03/2019 287.20p 289.80p 286.40p 289.00p 3222020
12/03/2019 287.00p 289.60p 286.00p 288.40p 2298756
11/03/2019 286.00p 289.80p 285.00p 287.80p 2425830
08/03/2019 284.20p 285.80p 282.80p 284.20p 2323084
07/03/2019 285.40p 287.80p 282.00p 286.20p 1928525
06/03/2019 287.00p 291.60p 285.60p 287.20p 2489309
05/03/2019 285.80p 288.19p 282.80p 286.40p 2570822
04/03/2019 292.40p 295.05p 287.00p 287.40p 2790020
01/03/2019 281.20p 288.00p 281.20p 287.60p 3542906
28/02/2019 275.00p 280.00p 273.00p 279.00p 2390263
27/02/2019 278.40p 278.40p 274.60p 275.60p 2368576
26/02/2019 276.00p 279.40p 273.60p 278.60p 2908938
25/02/2019 277.60p 280.82p 274.00p 280.00p 4911601
22/02/2019 266.80p 277.60p 266.80p 277.60p 3133660
21/02/2019 272.20p 273.40p 267.00p 267.20p 3782973
20/02/2019 265.20p 270.60p 263.00p 270.60p 6019322
19/02/2019 261.00p 264.20p 258.20p 264.00p 2349072
18/02/2019 258.80p 263.40p 258.00p 260.00p 2680960
15/02/2019 264.20p 264.96p 259.40p 259.40p 2472931
14/02/2019 262.00p 268.00p 262.00p 262.00p 2697173
13/02/2019 254.20p 264.80p 254.20p 262.40p 1808684
12/02/2019 257.20p 259.20p 254.60p 255.80p 1852344
11/02/2019 258.80p 259.00p 256.60p 258.20p 1518352
08/02/2019 259.00p 260.20p 255.40p 256.00p 2000964
07/02/2019 263.40p 268.00p 260.00p 260.40p 2388557
06/02/2019 263.40p 267.40p 263.40p 265.20p 2212256
05/02/2019 260.60p 266.60p 260.60p 265.40p 2145992
04/02/2019 260.20p 266.80p 259.80p 260.80p 1682225
01/02/2019 264.40p 265.80p 254.80p 261.00p 2834964
31/01/2019 264.20p 270.20p 259.00p 261.00p 2677262
30/01/2019 266.80p 271.20p 263.83p 265.60p 1746354
29/01/2019 270.00p 271.10p 265.03p 266.60p 1775546
28/01/2019 266.80p 270.40p 265.00p 266.00p 2055529
25/01/2019 268.00p 268.00p 264.20p 267.40p 1888106
24/01/2019 264.00p 271.00p 261.75p 270.40p 3250519
23/01/2019 264.00p 271.00p 260.40p 264.80p 3512824
22/01/2019 261.60p 267.20p 260.80p 262.20p 2444757
21/01/2019 253.00p 260.20p 253.00p 260.00p 2327773
18/01/2019 258.40p 261.20p 252.80p 254.00p 5223229
17/01/2019 259.00p 261.60p 254.72p 258.80p 5018148
16/01/2019 272.80p 278.00p 257.80p 257.80p 5919201
15/01/2019 277.60p 280.60p 275.60p 276.60p 2088087
14/01/2019 282.00p 282.30p 273.20p 274.60p 1867188
11/01/2019 287.80p 287.80p 281.20p 281.60p 2975261
10/01/2019 283.00p 287.40p 279.80p 285.00p 2013819
09/01/2019 282.40p 287.60p 280.20p 283.00p 2966449
08/01/2019 273.20p 282.20p 273.20p 280.80p 2351588
07/01/2019 270.00p 276.20p 266.80p 275.40p 2517712
04/01/2019 259.00p 267.06p 259.00p 266.20p 1999853
03/01/2019 256.00p 262.80p 252.00p 257.60p 1690274
02/01/2019 260.40p 261.40p 250.00p 255.60p 3246691
31/12/2018 256.20p 264.00p 255.80p 263.20p 862149
28/12/2018 249.40p 259.80p 249.00p 254.20p 2201842
27/12/2018 252.20p 257.00p 246.20p 249.00p 2685037
24/12/2018 253.20p 254.80p 250.20p 251.80p 257472
21/12/2018 256.60p 259.20p 254.00p 256.20p 3814124
20/12/2018 259.00p 264.00p 251.20p 256.80p 3301063
19/12/2018 257.00p 262.40p 257.00p 262.20p 2561580
18/12/2018 273.00p 273.20p 257.80p 258.20p 2758427
17/12/2018 272.80p 277.00p 267.60p 268.80p 3344686
14/12/2018 275.00p 277.80p 267.60p 271.20p 1832667
13/12/2018 277.80p 278.80p 273.96p 274.80p 1025676
12/12/2018 270.00p 277.80p 267.00p 277.80p 1824099
11/12/2018 266.40p 271.00p 259.40p 267.60p 2716880
10/12/2018 267.80p 269.80p 262.00p 262.00p 1946142
07/12/2018 270.40p 276.80p 269.00p 270.00p 2039964
06/12/2018 279.00p 279.00p 267.40p 269.00p 2713233
05/12/2018 276.80p 285.65p 274.00p 282.20p 2081130
04/12/2018 283.00p 283.40p 274.00p 277.20p 2600680
03/12/2018 280.00p 285.00p 279.20p 280.60p 2192220
30/11/2018 277.20p 279.00p 274.60p 275.80p 2064299
29/11/2018 277.80p 285.20p 276.60p 276.60p 1607226
28/11/2018 277.40p 281.40p 277.20p 277.60p 1719518
27/11/2018 275.80p 278.60p 272.87p 278.60p 2272621
26/11/2018 268.00p 279.60p 267.15p 277.40p 2501790
23/11/2018 269.00p 274.00p 266.20p 268.40p 1648471
22/11/2018 272.60p 275.00p 269.20p 269.20p 1892143
21/11/2018 270.60p 272.40p 265.60p 271.60p 2090532
20/11/2018 281.40p 282.44p 268.20p 268.20p 3913855
19/11/2018 283.20p 289.60p 280.00p 280.80p 4189597
16/11/2018 280.00p 289.20p 279.60p 284.40p 3722572
15/11/2018 298.60p 298.80p 272.40p 279.60p 9817723
14/11/2018 299.00p 302.20p 296.40p 296.80p 10519952
13/11/2018 290.60p 294.60p 289.80p 294.40p 3354933
12/11/2018 298.60p 298.60p 289.00p 291.20p 2349627
09/11/2018 300.00p 302.20p 294.20p 296.80p 2685153
08/11/2018 299.00p 302.20p 296.40p 300.00p 2194105
07/11/2018 297.20p 301.00p 288.80p 299.00p 2999610
06/11/2018 296.80p 297.80p 291.60p 294.00p 3178577
05/11/2018 307.80p 308.80p 295.00p 295.00p 2116382
02/11/2018 302.00p 310.80p 299.00p 308.00p 4170436
01/11/2018 292.80p 303.80p 292.80p 297.60p 4139732

*Close Price adjusted for both dividends and splits