Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/04/2013 111.20p 112.89p 111.20p 112.39p 473162
18/04/2013 111.20p 112.69p 109.60p 112.69p 727045
17/04/2013 110.01p 111.60p 109.61p 111.40p 540045
16/04/2013 109.31p 110.11p 109.31p 109.71p 303740
15/04/2013 109.21p 110.69p 108.70p 109.61p 394388
12/04/2013 108.02p 109.81p 107.51p 109.61p 462538
11/04/2013 109.21p 109.61p 108.82p 109.31p 636321
10/04/2013 107.43p 109.31p 105.30p 109.31p 1644914
09/04/2013 109.61p 109.91p 107.33p 107.53p 1207851
08/04/2013 107.62p 109.71p 107.62p 109.61p 1672189
05/04/2013 110.80p 110.80p 107.23p 107.62p 696003
04/04/2013 110.80p 110.80p 109.96p 110.60p 804723
03/04/2013 110.80p 111.00p 110.40p 110.80p 532342
02/04/2013 111.20p 111.20p 109.81p 111.00p 1090393
28/03/2013 110.60p 111.00p 109.77p 110.80p 3157671
27/03/2013 110.40p 110.54p 109.51p 110.40p 5402976
26/03/2013 109.21p 110.68p 109.21p 110.31p 1274130
25/03/2013 110.80p 111.20p 109.50p 110.80p 2819160
22/03/2013 110.50p 110.80p 108.89p 110.40p 479260
21/03/2013 111.40p 111.40p 109.49p 110.80p 1036163
20/03/2013 111.60p 111.89p 110.40p 110.40p 398188
19/03/2013 112.39p 112.94p 110.70p 111.60p 1161099
18/03/2013 111.20p 113.18p 110.80p 112.79p 826879
15/03/2013 111.10p 113.32p 110.31p 111.40p 2069697
14/03/2013 110.60p 111.07p 110.04p 110.70p 1178708
13/03/2013 110.40p 111.20p 109.51p 111.00p 247651
12/03/2013 111.40p 111.79p 110.01p 110.40p 400046
11/03/2013 111.50p 111.89p 110.01p 111.60p 14073304
08/03/2013 109.81p 111.99p 109.26p 111.20p 4137358
07/03/2013 112.79p 113.90p 108.22p 110.01p 7030122
06/03/2013 111.30p 112.25p 110.23p 111.89p 394506
05/03/2013 108.42p 112.38p 107.23p 111.50p 4529558
04/03/2013 106.04p 109.51p 106.04p 108.02p 3174464
01/03/2013 108.02p 108.22p 106.23p 106.23p 1181399
28/02/2013 107.92p 108.02p 107.03p 107.62p 345859
27/02/2013 107.62p 107.92p 107.53p 107.92p 446297
26/02/2013 107.23p 108.02p 106.83p 107.92p 71663
25/02/2013 106.93p 108.02p 106.88p 108.02p 568876
22/02/2013 107.23p 107.23p 106.63p 106.63p 71952
21/02/2013 107.72p 107.72p 106.53p 107.23p 1205670
20/02/2013 108.22p 108.42p 107.13p 107.43p 136426
19/02/2013 107.23p 107.23p 106.23p 107.13p 957264
18/02/2013 107.43p 107.62p 105.94p 107.03p 1059122
15/02/2013 108.42p 108.42p 106.43p 106.43p 105291
14/02/2013 109.21p 109.21p 106.88p 107.53p 93476
13/02/2013 108.42p 108.82p 107.82p 108.32p 671024
12/02/2013 108.02p 108.42p 107.72p 108.42p 185852
11/02/2013 107.43p 108.62p 107.43p 108.42p 105744
08/02/2013 108.42p 108.72p 108.42p 108.62p 2165722
07/02/2013 108.72p 109.21p 108.02p 108.42p 409358
06/02/2013 109.21p 109.21p 107.77p 109.21p 926607
05/02/2013 108.42p 108.42p 107.82p 108.32p 144871
04/02/2013 107.62p 108.62p 107.23p 107.82p 791612
01/02/2013 107.23p 107.80p 106.43p 107.33p 194577
31/01/2013 107.23p 107.23p 105.64p 106.43p 149441
30/01/2013 106.63p 107.03p 105.24p 107.03p 239405
29/01/2013 105.84p 106.48p 105.44p 106.04p 125321
28/01/2013 107.23p 107.23p 105.84p 106.43p 198915
25/01/2013 107.62p 107.62p 106.04p 107.23p 3274368
24/01/2013 106.83p 107.23p 106.83p 107.23p 102344
23/01/2013 106.83p 107.19p 105.84p 106.93p 155872
22/01/2013 106.83p 107.23p 106.43p 107.13p 342014
21/01/2013 106.83p 107.14p 105.70p 106.83p 124478
18/01/2013 107.62p 107.80p 106.43p 106.83p 314751
17/01/2013 107.33p 108.20p 106.87p 107.23p 153981
16/01/2013 107.23p 107.62p 106.63p 106.83p 516778
15/01/2013 106.73p 107.61p 106.73p 107.23p 761698
14/01/2013 107.23p 108.02p 106.90p 107.23p 285343
11/01/2013 107.03p 108.55p 107.03p 107.43p 942997
10/01/2013 107.23p 107.92p 107.03p 107.23p 821213
09/01/2013 105.24p 108.94p 105.24p 107.23p 1012846
08/01/2013 107.23p 107.92p 105.74p 106.14p 1449074
07/01/2013 108.02p 109.46p 107.62p 108.22p 906251
04/01/2013 108.42p 108.94p 107.77p 108.02p 499558
03/01/2013 104.45p 109.01p 103.45p 108.92p 797056
02/01/2013 103.26p 105.24p 103.26p 104.25p 309227
31/12/2012 102.86p 103.75p 102.86p 103.75p 51161
28/12/2012 103.85p 103.94p 102.66p 102.66p 98867
27/12/2012 103.55p 104.81p 102.86p 103.06p 42504
24/12/2012 103.36p 105.17p 103.26p 103.75p 80428
21/12/2012 103.06p 105.24p 102.69p 103.26p 341414
20/12/2012 104.05p 104.05p 103.45p 103.45p 101342
19/12/2012 102.86p 104.57p 102.86p 103.65p 274581
18/12/2012 102.86p 103.65p 102.86p 103.26p 224430
17/12/2012 102.16p 103.85p 102.16p 102.46p 278361
14/12/2012 103.95p 104.03p 101.77p 101.77p 208682
13/12/2012 102.46p 104.01p 102.36p 103.65p 675808
12/12/2012 102.06p 102.46p 101.67p 102.26p 8704859
11/12/2012 102.46p 102.46p 101.27p 101.87p 240120
10/12/2012 102.46p 102.46p 101.47p 102.16p 137413
07/12/2012 101.47p 102.95p 100.70p 102.46p 375611
06/12/2012 97.30p 101.27p 97.06p 101.27p 1787247
05/12/2012 98.99p 99.20p 97.30p 97.80p 252249
04/12/2012 98.49p 99.28p 98.19p 99.28p 794266
03/12/2012 96.50p 99.13p 96.50p 98.99p 537879
30/11/2012 95.51p 97.13p 95.26p 97.10p 307195
29/11/2012 96.11p 97.30p 96.11p 97.30p 1324742
28/11/2012 96.11p 97.30p 95.31p 96.31p 276520
27/11/2012 97.40p 98.09p 95.51p 96.21p 297578
26/11/2012 97.99p 98.79p 97.30p 97.70p 1458715
23/11/2012 97.99p 98.39p 97.30p 98.39p 1876742
22/11/2012 97.89p 98.27p 97.60p 97.80p 74236
21/11/2012 96.50p 98.49p 96.50p 98.09p 947924
20/11/2012 97.30p 98.69p 97.30p 98.29p 4555738
19/11/2012 98.69p 98.69p 96.99p 97.89p 2714310
16/11/2012 96.50p 98.19p 96.50p 97.30p 780447
15/11/2012 96.50p 98.49p 96.50p 98.09p 888857
14/11/2012 98.39p 98.69p 97.50p 98.09p 800510
13/11/2012 95.31p 98.89p 95.31p 98.89p 1783075
12/11/2012 97.00p 97.22p 94.68p 94.82p 728465
09/11/2012 96.11p 96.90p 95.38p 96.90p 3119332
08/11/2012 96.11p 96.77p 95.31p 96.11p 210687
07/11/2012 96.90p 97.07p 95.75p 96.21p 229028
06/11/2012 96.50p 97.40p 96.21p 97.00p 117369
05/11/2012 97.10p 97.50p 96.21p 96.70p 1227794
02/11/2012 97.50p 98.49p 97.30p 97.30p 157290
01/11/2012 98.49p 98.49p 95.86p 97.70p 886115
31/10/2012 99.28p 99.28p 96.24p 96.31p 159188
30/10/2012 98.09p 99.28p 97.77p 98.69p 590267
29/10/2012 97.30p 99.68p 97.30p 98.89p 1600502
26/10/2012 98.69p 98.79p 97.62p 97.89p 545627
25/10/2012 99.28p 99.88p 97.67p 98.59p 3029265
24/10/2012 98.49p 99.28p 98.19p 98.89p 4996970
23/10/2012 97.30p 99.11p 97.30p 98.09p 420258
22/10/2012 97.30p 98.19p 97.30p 97.40p 560008
19/10/2012 98.09p 98.49p 97.30p 97.30p 143229
18/10/2012 96.50p 97.89p 96.41p 97.50p 548782
17/10/2012 97.30p 98.49p 96.50p 97.30p 247702
16/10/2012 97.70p 98.19p 96.70p 97.30p 548291
15/10/2012 97.70p 98.31p 97.40p 97.70p 694336
12/10/2012 97.99p 99.09p 97.50p 97.80p 328832
11/10/2012 97.30p 98.60p 96.60p 97.80p 109611
10/10/2012 98.89p 98.89p 97.91p 98.29p 2588523
09/10/2012 97.70p 99.43p 97.70p 99.09p 630834
08/10/2012 97.80p 99.20p 97.80p 98.39p 49167
05/10/2012 99.28p 99.88p 98.49p 99.28p 3814929
04/10/2012 99.28p 99.88p 98.57p 99.28p 3021673
03/10/2012 96.50p 98.69p 96.50p 98.69p 152886
02/10/2012 97.70p 99.33p 96.60p 98.89p 381073
01/10/2012 97.89p 100.08p 97.66p 99.09p 553899
28/09/2012 97.70p 99.09p 96.50p 99.09p 146513
27/09/2012 96.90p 97.70p 95.91p 97.70p 371124
26/09/2012 99.68p 99.68p 97.30p 98.89p 117858
25/09/2012 98.49p 99.92p 98.49p 98.89p 368546
24/09/2012 100.18p 100.48p 98.89p 99.09p 55046
21/09/2012 99.28p 99.88p 99.09p 99.68p 148487
20/09/2012 98.89p 99.70p 98.69p 98.99p 306031
19/09/2012 98.49p 99.73p 97.60p 99.09p 540838
18/09/2012 96.50p 98.35p 96.50p 97.70p 131143
17/09/2012 96.50p 98.02p 95.21p 97.99p 140414
14/09/2012 94.72p 96.50p 94.31p 96.50p 254669
13/09/2012 94.72p 95.51p 94.32p 94.32p 294088
12/09/2012 96.21p 96.21p 94.12p 94.12p 253934
11/09/2012 97.70p 97.77p 94.92p 94.92p 226419
10/09/2012 98.39p 98.61p 97.30p 97.30p 154578
07/09/2012 97.30p 99.09p 96.66p 99.09p 165891
06/09/2012 96.50p 98.44p 96.50p 98.39p 75686
05/09/2012 97.10p 98.49p 96.58p 98.39p 122410
04/09/2012 100.08p 100.08p 97.89p 97.99p 267609
03/09/2012 97.70p 100.08p 95.93p 100.08p 126026
31/08/2012 95.31p 97.80p 95.31p 97.80p 162449
30/08/2012 94.92p 96.40p 94.31p 95.71p 176490
29/08/2012 95.31p 96.11p 94.92p 96.11p 702111
28/08/2012 96.01p 96.11p 94.32p 95.31p 291976
24/08/2012 95.91p 96.11p 95.41p 95.61p 48799
23/08/2012 96.50p 96.50p 94.62p 94.62p 126137
22/08/2012 97.20p 97.30p 95.51p 95.51p 383616
21/08/2012 95.71p 96.70p 94.99p 96.31p 178857
20/08/2012 96.60p 97.10p 95.01p 95.31p 413180
17/08/2012 93.13p 96.74p 91.93p 96.41p 694744
16/08/2012 89.75p 92.68p 89.51p 92.53p 628460
15/08/2012 89.26p 89.78p 87.47p 89.75p 373599
14/08/2012 88.56p 89.65p 88.36p 89.65p 88050
13/08/2012 89.26p 89.75p 87.77p 87.77p 379250
10/08/2012 89.36p 89.46p 88.16p 88.96p 313223
09/08/2012 88.66p 89.74p 88.21p 89.65p 62195
08/08/2012 88.07p 89.75p 87.66p 89.75p 70721
07/08/2012 89.55p 89.65p 87.37p 88.76p 162802
06/08/2012 88.16p 90.15p 87.58p 90.15p 77469
03/08/2012 89.75p 90.14p 88.56p 88.56p 1171803
02/08/2012 88.86p 90.11p 87.81p 88.76p 1933866
01/08/2012 89.36p 89.36p 88.66p 89.36p 948365
31/07/2012 88.76p 89.65p 88.02p 88.96p 194204
30/07/2012 89.06p 89.75p 87.73p 89.75p 101287
27/07/2012 88.86p 89.16p 86.58p 89.16p 146311
26/07/2012 88.16p 89.06p 87.57p 88.86p 120185
25/07/2012 87.77p 89.36p 87.37p 87.37p 201345
24/07/2012 87.17p 91.15p 86.74p 87.77p 473814
23/07/2012 86.58p 87.25p 85.33p 86.58p 52473
20/07/2012 85.78p 87.37p 84.81p 86.58p 128456
19/07/2012 86.18p 86.58p 84.89p 86.58p 137478
18/07/2012 86.58p 86.58p 84.59p 86.58p 129418
17/07/2012 85.38p 86.58p 85.26p 86.58p 167417
16/07/2012 85.38p 86.58p 83.76p 86.58p 137093
13/07/2012 84.79p 85.98p 84.41p 85.98p 110719
12/07/2012 86.08p 86.08p 84.69p 85.24p 42544
11/07/2012 85.38p 86.08p 84.19p 85.58p 265149
10/07/2012 83.60p 85.38p 83.50p 85.19p 352320
09/07/2012 83.40p 84.99p 83.00p 83.00p 338287
06/07/2012 82.60p 84.99p 81.31p 84.99p 364517

*Close Price adjusted for both dividends and splits