Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/06/2016 246.99p 257.16p 244.91p 253.84p 1457168
17/06/2016 240.13p 244.78p 240.13p 243.45p 1945702
16/06/2016 238.81p 241.24p 238.81p 239.69p 1564988
15/06/2016 240.58p 243.01p 240.13p 240.13p 2098010
14/06/2016 246.33p 248.45p 241.02p 241.02p 2345176
13/06/2016 248.10p 249.86p 246.99p 248.10p 1681586
10/06/2016 247.65p 250.53p 247.21p 248.98p 1080117
09/06/2016 247.21p 251.19p 246.33p 249.42p 744060
08/06/2016 253.18p 253.40p 251.19p 252.96p 1158661
07/06/2016 252.52p 252.96p 250.20p 252.08p 1619018
06/06/2016 249.86p 253.62p 249.20p 250.31p 2371643
03/06/2016 249.64p 253.62p 248.85p 251.41p 623059
02/06/2016 250.53p 250.53p 247.87p 250.09p 636749
01/06/2016 247.65p 251.49p 247.21p 250.75p 1117287
31/05/2016 247.65p 250.75p 247.65p 249.20p 951311
27/05/2016 249.42p 250.75p 246.77p 248.98p 1087306
26/05/2016 249.20p 249.20p 245.00p 248.98p 635618
25/05/2016 250.31p 250.31p 245.88p 247.65p 889016
24/05/2016 248.10p 248.98p 245.66p 248.98p 863919
23/05/2016 244.56p 247.87p 242.79p 246.99p 1037773
20/05/2016 242.79p 243.45p 240.80p 243.45p 408120
19/05/2016 239.91p 241.24p 236.77p 241.24p 1937901
18/05/2016 236.38p 239.69p 235.05p 239.25p 697929
17/05/2016 231.29p 236.82p 230.41p 236.60p 615694
16/05/2016 229.96p 231.51p 228.86p 231.07p 309727
13/05/2016 233.94p 233.94p 228.19p 231.29p 578264
12/05/2016 231.51p 234.16p 230.63p 233.28p 1139728
11/05/2016 231.73p 233.50p 228.42p 230.85p 466207
10/05/2016 237.92p 237.92p 232.62p 233.50p 495334
09/05/2016 233.28p 237.92p 233.28p 237.04p 386098
06/05/2016 233.72p 235.49p 233.06p 233.50p 411358
05/05/2016 233.94p 236.60p 233.94p 234.61p 478264
04/05/2016 233.28p 234.94p 231.29p 233.72p 927357
03/05/2016 230.63p 234.83p 229.74p 233.50p 888311
29/04/2016 237.70p 237.70p 226.87p 229.08p 1486596
28/04/2016 240.13p 241.90p 238.59p 239.47p 419616
27/04/2016 237.48p 242.79p 237.48p 242.57p 737790
26/04/2016 238.14p 240.13p 236.60p 238.59p 460812
25/04/2016 233.94p 239.69p 233.94p 238.37p 1075615
22/04/2016 236.60p 240.36p 231.07p 232.62p 712835
21/04/2016 240.80p 240.80p 235.71p 236.82p 630442
20/04/2016 241.90p 245.44p 237.04p 239.03p 799933
19/04/2016 244.56p 246.55p 242.12p 243.23p 376137
18/04/2016 239.25p 246.77p 239.25p 243.23p 699699
15/04/2016 238.37p 244.78p 235.71p 242.35p 888354
14/04/2016 239.25p 241.46p 236.15p 237.26p 643612
13/04/2016 231.73p 240.36p 229.96p 240.36p 1827990
12/04/2016 234.16p 234.16p 227.88p 229.52p 1730759
11/04/2016 235.27p 235.27p 231.73p 232.84p 714422
08/04/2016 236.15p 236.15p 232.40p 234.39p 586830
07/04/2016 236.60p 237.04p 234.39p 235.49p 660094
06/04/2016 234.39p 236.15p 234.39p 235.93p 797122
05/04/2016 238.37p 238.37p 234.61p 235.49p 530082
04/04/2016 237.70p 239.47p 235.71p 237.70p 522480
01/04/2016 236.82p 240.13p 233.50p 237.92p 977475
31/03/2016 239.91p 241.24p 236.22p 237.70p 1327344
30/03/2016 241.46p 241.90p 240.12p 241.68p 626159
29/03/2016 238.81p 239.91p 236.60p 239.25p 386740
24/03/2016 235.71p 240.36p 235.71p 236.82p 1082462
23/03/2016 237.26p 241.02p 237.26p 238.37p 458840
22/03/2016 238.81p 239.91p 234.16p 239.03p 1558148
21/03/2016 234.39p 238.59p 234.00p 238.59p 553644
18/03/2016 228.64p 236.38p 228.64p 236.15p 1996431
17/03/2016 227.75p 230.20p 227.31p 228.42p 2167162
16/03/2016 225.54p 227.75p 225.10p 227.31p 1067110
15/03/2016 221.56p 225.54p 219.97p 225.54p 1097196
14/03/2016 216.34p 221.78p 214.97p 221.12p 1886990
11/03/2016 214.49p 215.63p 213.19p 214.04p 2030770
10/03/2016 216.78p 217.89p 210.64p 212.27p 2235015
09/03/2016 218.91p 218.91p 212.23p 212.45p 1270187
08/03/2016 218.60p 219.48p 215.86p 219.48p 662099
07/03/2016 218.91p 221.19p 214.49p 220.15p 1450563
04/03/2016 231.51p 231.51p 220.28p 220.32p 1629632
03/03/2016 234.83p 236.38p 231.51p 235.27p 560355
02/03/2016 238.37p 239.69p 234.16p 235.93p 2688871
01/03/2016 231.73p 239.25p 228.64p 238.14p 757722
29/02/2016 233.06p 235.27p 229.41p 232.17p 703493
26/02/2016 232.17p 235.27p 229.52p 232.62p 803763
25/02/2016 223.55p 230.63p 223.55p 227.53p 849662
24/02/2016 222.22p 226.20p 222.22p 222.89p 606778
23/02/2016 220.59p 225.38p 218.91p 223.33p 871774
22/02/2016 223.33p 226.26p 221.56p 222.67p 996800
19/02/2016 222.00p 223.33p 218.56p 222.89p 781972
18/02/2016 221.07p 223.11p 218.11p 221.12p 862250
17/02/2016 213.73p 221.56p 212.16p 219.00p 576564
16/02/2016 214.93p 217.32p 212.72p 214.49p 580177
15/02/2016 213.56p 216.74p 213.11p 214.75p 689781
12/02/2016 207.28p 212.27p 206.45p 211.52p 1298821
11/02/2016 208.51p 212.45p 206.44p 207.10p 1259971
10/02/2016 208.07p 214.18p 207.81p 213.56p 959926
09/02/2016 203.69p 208.82p 201.88p 207.94p 900365
08/02/2016 214.62p 214.71p 201.09p 202.10p 1040686
05/02/2016 215.28p 219.70p 212.02p 212.63p 526846
04/02/2016 219.13p 222.67p 215.10p 217.27p 651646
03/02/2016 223.33p 223.87p 216.70p 217.36p 1041631
02/02/2016 224.44p 225.90p 220.59p 222.45p 477248
01/02/2016 224.88p 226.20p 222.45p 224.44p 874379
29/01/2016 222.00p 223.33p 217.23p 223.33p 914394
28/01/2016 220.76p 222.00p 217.58p 219.35p 1731073
27/01/2016 217.36p 222.22p 215.68p 220.32p 2009774
26/01/2016 214.49p 215.33p 212.58p 213.03p 1077078
25/01/2016 217.58p 219.39p 215.55p 216.70p 509068
22/01/2016 217.01p 217.18p 213.20p 217.18p 877425
21/01/2016 210.50p 214.66p 208.51p 213.42p 1966404
20/01/2016 214.88p 215.68p 209.44p 210.28p 1008006
19/01/2016 212.19p 216.26p 211.94p 215.33p 788267
18/01/2016 215.72p 217.62p 209.16p 212.19p 1295354
15/01/2016 222.00p 223.55p 214.26p 216.70p 910052
14/01/2016 223.33p 224.65p 216.74p 221.07p 1747126
13/01/2016 230.85p 230.96p 224.21p 226.87p 5915124
12/01/2016 235.27p 235.49p 222.22p 230.85p 2926685
11/01/2016 242.79p 245.00p 237.04p 237.70p 875426
08/01/2016 241.46p 245.66p 241.24p 244.78p 1568231
07/01/2016 243.23p 243.23p 239.85p 242.79p 1227393
06/01/2016 244.56p 245.66p 240.58p 245.44p 1181237
05/01/2016 246.77p 248.32p 243.67p 243.89p 644059
04/01/2016 248.98p 249.64p 244.65p 246.99p 709990
31/12/2015 254.95p 255.17p 248.76p 248.76p 255404
30/12/2015 257.82p 257.82p 252.96p 252.96p 561167
29/12/2015 249.86p 257.60p 246.74p 257.16p 507612
24/12/2015 251.19p 252.08p 246.11p 247.65p 174974
23/12/2015 253.84p 253.84p 245.22p 250.31p 688809
22/12/2015 244.11p 253.40p 241.97p 251.85p 1327855
21/12/2015 240.58p 243.45p 240.16p 242.12p 2117716
18/12/2015 241.02p 241.46p 239.03p 239.25p 1500249
17/12/2015 241.02p 241.90p 239.26p 240.80p 1380648
16/12/2015 241.24p 241.46p 239.25p 240.36p 1204926
15/12/2015 238.81p 243.01p 235.93p 239.25p 1158609
14/12/2015 245.00p 245.00p 236.38p 237.70p 1578630
11/12/2015 248.54p 250.09p 242.35p 243.01p 1261845
10/12/2015 247.65p 248.32p 245.44p 247.43p 669037
09/12/2015 248.54p 250.53p 246.33p 247.21p 795381
08/12/2015 247.65p 249.20p 245.60p 246.99p 717237
07/12/2015 247.65p 249.64p 244.78p 245.88p 958800
04/12/2015 245.00p 247.65p 243.59p 247.43p 384196
03/12/2015 247.21p 249.42p 245.00p 245.00p 1470084
02/12/2015 242.79p 247.21p 242.35p 246.11p 1273602
01/12/2015 239.25p 242.57p 238.59p 241.46p 2055415
30/11/2015 230.85p 241.90p 230.85p 241.24p 1390724
27/11/2015 231.29p 233.28p 229.30p 231.95p 2530554
26/11/2015 235.05p 235.05p 229.52p 231.29p 1341350
25/11/2015 235.27p 238.37p 232.84p 234.39p 1551154
24/11/2015 235.27p 239.25p 228.69p 236.60p 1398164
23/11/2015 236.38p 238.37p 235.70p 236.82p 361252
20/11/2015 236.60p 239.47p 236.15p 238.81p 406485
19/11/2015 236.82p 239.69p 236.15p 237.92p 378641
18/11/2015 240.13p 240.58p 236.82p 238.81p 337219
17/11/2015 237.70p 241.46p 237.70p 238.81p 1875464
16/11/2015 237.48p 240.17p 236.60p 237.48p 443977
13/11/2015 237.92p 241.02p 236.60p 239.69p 1860994
12/11/2015 242.79p 245.88p 238.81p 239.25p 901059
11/11/2015 241.90p 244.34p 241.90p 244.34p 451138
10/11/2015 241.46p 245.44p 241.46p 242.12p 1040202
09/11/2015 241.02p 243.89p 239.27p 243.01p 1057351
06/11/2015 238.37p 243.01p 229.74p 239.25p 1298378
05/11/2015 237.48p 239.69p 234.77p 237.04p 988099
04/11/2015 244.11p 244.11p 235.57p 237.48p 1746031
03/11/2015 246.55p 247.43p 241.02p 245.00p 1534348
02/11/2015 243.23p 248.10p 239.69p 245.88p 1707905
30/10/2015 260.92p 262.03p 241.02p 244.11p 6415118
29/10/2015 261.14p 264.09p 260.92p 262.69p 712776
28/10/2015 259.81p 261.80p 257.82p 261.58p 482863
27/10/2015 259.15p 263.13p 256.90p 258.71p 762408
26/10/2015 257.38p 260.48p 257.38p 258.49p 2399563
23/10/2015 262.47p 262.69p 253.40p 259.15p 2812950
22/10/2015 264.46p 264.46p 261.80p 263.13p 706808
21/10/2015 262.47p 264.90p 260.48p 264.02p 1263939
20/10/2015 253.84p 262.03p 253.84p 261.14p 631853
19/10/2015 251.85p 255.61p 249.64p 254.73p 600067
16/10/2015 255.83p 256.98p 249.86p 251.63p 467179
15/10/2015 258.71p 261.04p 253.62p 254.29p 562164
14/10/2015 258.93p 261.86p 258.27p 259.59p 751047
13/10/2015 259.59p 260.76p 257.82p 259.37p 2801410
12/10/2015 257.82p 260.92p 256.72p 260.26p 1427225
09/10/2015 254.51p 259.81p 254.51p 258.49p 1460038
08/10/2015 246.99p 254.07p 246.77p 253.62p 3547293
07/10/2015 251.85p 252.08p 244.56p 246.11p 809771
06/10/2015 252.74p 253.84p 250.31p 251.85p 879053
05/10/2015 248.98p 252.52p 246.55p 249.86p 568435
02/10/2015 248.98p 248.98p 244.78p 247.43p 498707
01/10/2015 246.33p 248.10p 245.22p 246.55p 503775
30/09/2015 243.23p 245.44p 240.80p 245.44p 551206
29/09/2015 244.78p 245.44p 239.03p 240.36p 608156
28/09/2015 246.99p 248.76p 245.38p 246.55p 505570
25/09/2015 246.11p 248.54p 245.22p 246.99p 568977
24/09/2015 245.88p 248.66p 242.57p 243.45p 584915
23/09/2015 243.23p 248.54p 241.90p 245.88p 918299
22/09/2015 250.53p 250.53p 243.23p 243.67p 880952
21/09/2015 247.21p 251.85p 247.21p 249.20p 689426
18/09/2015 248.10p 251.19p 247.65p 249.20p 3177387
17/09/2015 250.09p 251.19p 247.87p 249.20p 781449
16/09/2015 248.98p 250.88p 248.10p 249.42p 781142
15/09/2015 250.09p 250.75p 246.99p 248.10p 689838
14/09/2015 250.53p 251.85p 247.65p 248.98p 625999
11/09/2015 251.41p 253.95p 248.98p 250.09p 860387
10/09/2015 252.74p 253.84p 250.09p 251.85p 825844
09/09/2015 256.50p 256.50p 251.19p 252.96p 843029
08/09/2015 253.40p 256.06p 252.14p 253.40p 478711
07/09/2015 257.82p 258.27p 250.35p 253.40p 966346
04/09/2015 258.71p 258.71p 254.51p 255.83p 592641

*Close Price adjusted for both dividends and splits