Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/03/2017 290.33p 294.09p 289.00p 292.98p 895707
30/03/2017 289.89p 291.98p 288.88p 290.77p 605492
29/03/2017 290.11p 290.11p 287.45p 288.78p 705963
28/03/2017 289.00p 290.20p 288.12p 288.56p 883695
27/03/2017 287.23p 289.00p 286.35p 289.00p 1155803
24/03/2017 287.45p 288.12p 284.36p 287.90p 597973
23/03/2017 281.93p 287.23p 279.87p 286.79p 656005
22/03/2017 283.25p 284.05p 280.15p 281.26p 1515239
21/03/2017 285.24p 285.24p 282.59p 283.92p 1036394
20/03/2017 283.47p 285.24p 282.81p 284.36p 787500
17/03/2017 277.50p 283.47p 275.52p 282.59p 1371042
16/03/2017 278.83p 280.82p 275.07p 278.61p 790273
15/03/2017 280.16p 280.82p 275.96p 277.06p 1145774
14/03/2017 279.94p 282.81p 279.49p 280.82p 2601547
13/03/2017 282.81p 283.47p 278.83p 279.27p 547319
10/03/2017 284.58p 286.35p 282.89p 283.70p 914808
09/03/2017 287.68p 290.27p 282.48p 286.13p 973050
08/03/2017 286.13p 288.61p 285.46p 287.45p 1970578
07/03/2017 285.69p 287.01p 285.02p 285.69p 746909
06/03/2017 284.58p 287.06p 284.58p 285.91p 650201
03/03/2017 287.68p 288.59p 285.02p 285.91p 962716
02/03/2017 288.78p 288.78p 283.47p 287.45p 850421
01/03/2017 284.80p 288.12p 283.47p 287.90p 1053928
28/02/2017 283.47p 285.02p 281.71p 282.81p 807402
27/02/2017 282.81p 283.92p 280.76p 281.71p 795080
24/02/2017 281.04p 283.03p 280.74p 282.81p 772273
23/02/2017 277.72p 282.37p 277.72p 281.26p 1115397
22/02/2017 279.27p 279.72p 278.25p 279.05p 282421
21/02/2017 277.95p 279.05p 277.50p 278.17p 827737
20/02/2017 278.61p 279.27p 277.55p 277.95p 795801
17/02/2017 278.61p 279.27p 277.06p 278.17p 781836
16/02/2017 283.92p 283.92p 278.17p 278.17p 594667
15/02/2017 279.49p 280.60p 277.50p 279.72p 923235
14/02/2017 280.38p 280.60p 276.12p 278.39p 690654
13/02/2017 281.48p 281.71p 278.17p 279.72p 681214
10/02/2017 281.04p 282.74p 278.61p 280.16p 707114
09/02/2017 282.15p 282.37p 277.92p 279.49p 1073521
08/02/2017 283.92p 287.01p 280.16p 280.82p 1233628
07/02/2017 280.38p 283.47p 279.94p 282.81p 928287
06/02/2017 278.83p 279.94p 276.40p 279.49p 988225
03/02/2017 277.50p 278.61p 276.14p 278.39p 774908
02/02/2017 274.63p 277.50p 274.19p 276.40p 1322037
01/02/2017 273.30p 275.29p 271.75p 274.41p 1467158
31/01/2017 269.99p 272.64p 268.88p 271.31p 2284912
30/01/2017 270.21p 270.65p 267.55p 269.54p 941976
27/01/2017 268.88p 270.43p 267.33p 270.21p 1104480
26/01/2017 267.55p 268.88p 266.89p 268.88p 1188509
25/01/2017 265.34p 266.67p 264.90p 266.67p 1247733
24/01/2017 263.57p 266.13p 262.47p 264.68p 1020647
23/01/2017 261.14p 266.23p 258.80p 264.68p 753295
20/01/2017 262.47p 262.47p 259.44p 261.80p 609933
19/01/2017 260.48p 262.69p 259.15p 262.47p 571182
18/01/2017 262.69p 262.69p 258.93p 261.36p 814479
17/01/2017 258.93p 260.26p 257.38p 259.15p 872265
16/01/2017 257.82p 260.92p 256.94p 258.05p 849381
13/01/2017 260.92p 260.92p 255.83p 258.05p 1136076
12/01/2017 262.47p 263.13p 259.15p 259.37p 1031804
11/01/2017 266.23p 271.09p 262.25p 262.25p 2287670
10/01/2017 264.68p 269.06p 264.02p 267.55p 1675585
09/01/2017 263.79p 265.78p 260.70p 262.91p 1584170
06/01/2017 256.50p 259.59p 253.62p 259.37p 2127331
05/01/2017 250.75p 255.61p 250.53p 255.61p 1079997
04/01/2017 247.43p 251.19p 246.55p 250.31p 3314058
03/01/2017 249.86p 251.19p 245.88p 246.99p 1107553
30/12/2016 246.99p 249.86p 246.33p 249.86p 139877
29/12/2016 247.65p 248.98p 246.99p 248.32p 229151
28/12/2016 247.65p 250.53p 246.55p 248.10p 407713
23/12/2016 246.33p 248.98p 245.44p 248.98p 236597
22/12/2016 250.75p 250.75p 245.44p 246.11p 317877
21/12/2016 246.77p 248.32p 244.78p 245.66p 448067
20/12/2016 249.64p 249.64p 244.78p 246.11p 642409
19/12/2016 245.88p 249.86p 245.88p 249.20p 377426
16/12/2016 247.65p 248.98p 245.66p 246.77p 1029705
15/12/2016 248.54p 248.98p 246.11p 248.98p 1070156
14/12/2016 243.67p 247.87p 240.36p 245.44p 501475
13/12/2016 244.78p 245.88p 243.23p 245.22p 688606
12/12/2016 244.34p 245.22p 242.57p 243.67p 420365
09/12/2016 239.91p 244.78p 239.91p 243.67p 819766
08/12/2016 241.46p 244.56p 239.69p 240.36p 489898
07/12/2016 240.13p 241.46p 238.37p 241.46p 482275
06/12/2016 239.47p 242.35p 238.37p 240.13p 573719
05/12/2016 238.59p 241.46p 237.92p 239.69p 468393
02/12/2016 238.37p 241.02p 237.92p 241.02p 681184
01/12/2016 241.90p 241.90p 238.14p 241.02p 708954
30/11/2016 241.02p 241.24p 239.47p 240.80p 557588
29/11/2016 241.90p 242.57p 239.69p 241.46p 418305
28/11/2016 239.25p 242.35p 239.25p 241.24p 683294
25/11/2016 239.91p 241.90p 239.65p 241.46p 418633
24/11/2016 242.79p 242.79p 240.36p 241.46p 498129
23/11/2016 239.47p 242.12p 239.03p 241.02p 2178385
22/11/2016 237.48p 240.36p 237.48p 239.25p 344749
21/11/2016 242.35p 244.11p 237.92p 238.81p 609573
18/11/2016 245.00p 245.44p 240.36p 242.12p 530523
17/11/2016 244.34p 245.02p 241.24p 243.01p 855704
16/11/2016 244.56p 246.33p 241.90p 243.67p 780004
15/11/2016 247.43p 249.20p 242.12p 242.35p 1787403
14/11/2016 237.92p 243.45p 236.00p 242.79p 1567905
11/11/2016 239.25p 241.76p 236.38p 237.48p 813624
10/11/2016 241.68p 243.89p 239.03p 239.69p 1446936
09/11/2016 234.39p 239.91p 233.50p 238.81p 867896
08/11/2016 238.59p 239.69p 237.26p 237.48p 921110
07/11/2016 239.25p 240.13p 237.48p 238.59p 581740
04/11/2016 239.91p 239.91p 235.27p 236.38p 611735
03/11/2016 238.59p 243.23p 238.59p 238.81p 1093653
02/11/2016 239.25p 240.27p 237.04p 237.70p 488934
01/11/2016 240.58p 241.90p 239.03p 241.68p 872706
31/10/2016 238.81p 240.13p 234.97p 239.03p 978378
28/10/2016 237.92p 241.24p 236.38p 239.03p 456404
27/10/2016 236.60p 241.68p 236.60p 240.36p 984998
26/10/2016 242.79p 245.00p 239.91p 240.80p 808118
25/10/2016 248.32p 250.75p 243.45p 244.78p 628640
24/10/2016 254.73p 254.73p 248.54p 248.98p 465528
21/10/2016 254.95p 254.95p 252.08p 253.18p 384294
20/10/2016 260.04p 260.04p 252.74p 253.62p 553610
19/10/2016 247.43p 257.82p 247.43p 254.95p 1276028
18/10/2016 243.23p 246.11p 241.68p 245.88p 1107799
17/10/2016 242.79p 242.79p 239.25p 241.46p 610695
14/10/2016 244.34p 245.44p 243.23p 243.67p 435074
13/10/2016 246.11p 247.25p 243.67p 245.00p 460551
12/10/2016 249.20p 249.20p 245.44p 246.55p 333889
11/10/2016 245.88p 249.20p 244.34p 248.10p 519337
10/10/2016 246.11p 251.19p 245.22p 245.44p 750692
07/10/2016 252.08p 253.78p 245.22p 247.65p 941872
06/10/2016 256.50p 256.50p 250.53p 252.08p 522604
05/10/2016 257.16p 258.93p 252.30p 253.18p 740930
04/10/2016 258.27p 266.23p 256.06p 256.06p 1527757
03/10/2016 258.49p 261.36p 255.39p 258.49p 482402
30/09/2016 254.29p 260.23p 254.29p 256.50p 692913
29/09/2016 258.71p 260.04p 256.50p 259.37p 552305
28/09/2016 254.07p 258.71p 254.07p 257.38p 511133
27/09/2016 255.61p 255.61p 251.63p 253.18p 641448
26/09/2016 254.29p 257.87p 251.19p 253.84p 614001
23/09/2016 255.17p 257.16p 252.52p 254.29p 434398
22/09/2016 256.28p 257.16p 253.62p 256.28p 716964
21/09/2016 252.74p 255.39p 251.85p 252.52p 596716
20/09/2016 252.52p 254.29p 251.63p 252.52p 608463
19/09/2016 257.38p 258.56p 252.30p 254.07p 576618
16/09/2016 250.09p 257.16p 249.20p 256.50p 1388185
15/09/2016 246.33p 252.74p 245.22p 251.63p 772113
14/09/2016 249.20p 251.41p 246.33p 246.77p 515131
13/09/2016 254.29p 254.29p 249.10p 249.64p 564733
12/09/2016 248.98p 252.08p 247.87p 248.10p 1587015
09/09/2016 257.38p 258.49p 250.97p 252.30p 422285
08/09/2016 256.94p 260.70p 255.39p 258.71p 1659562
07/09/2016 256.94p 258.27p 254.07p 255.17p 396396
06/09/2016 259.37p 259.37p 256.06p 257.82p 355680
05/09/2016 260.26p 260.70p 256.06p 259.59p 512919
02/09/2016 254.73p 260.92p 252.74p 259.37p 1018623
01/09/2016 252.96p 257.82p 249.85p 254.51p 483749
31/08/2016 255.17p 256.50p 251.41p 252.52p 631858
30/08/2016 257.16p 257.82p 254.29p 255.61p 613442
26/08/2016 257.16p 259.59p 254.73p 257.60p 454134
25/08/2016 260.26p 260.92p 255.77p 257.16p 873931
24/08/2016 257.38p 262.91p 256.06p 259.59p 708550
23/08/2016 259.59p 260.48p 255.61p 258.27p 493898
22/08/2016 256.94p 259.15p 255.17p 258.05p 912666
19/08/2016 256.94p 262.69p 256.94p 257.38p 930824
18/08/2016 256.72p 260.70p 256.72p 259.37p 558714
17/08/2016 258.71p 263.13p 254.29p 260.70p 1110757
16/08/2016 261.80p 264.02p 259.15p 259.15p 970027
15/08/2016 265.78p 266.01p 259.15p 262.69p 642798
12/08/2016 260.70p 273.30p 258.05p 264.02p 2640020
11/08/2016 260.92p 262.25p 252.08p 258.71p 1524471
10/08/2016 266.23p 266.23p 261.36p 262.47p 1212786
09/08/2016 266.23p 267.33p 260.92p 265.12p 1475918
08/08/2016 262.25p 266.25p 260.48p 266.23p 944694
05/08/2016 259.59p 262.03p 259.59p 260.26p 1032236
04/08/2016 261.80p 262.69p 258.71p 260.48p 1633496
03/08/2016 261.36p 261.36p 258.05p 260.26p 998882
02/08/2016 255.61p 261.58p 255.17p 259.59p 1210391
01/08/2016 260.04p 264.46p 253.18p 259.15p 875094
29/07/2016 258.49p 260.04p 256.28p 259.81p 1665739
28/07/2016 256.06p 258.49p 248.54p 255.17p 740001
27/07/2016 252.08p 254.95p 249.42p 254.73p 1156445
26/07/2016 252.08p 253.40p 249.64p 251.63p 1032274
25/07/2016 245.88p 251.85p 245.00p 251.19p 1165730
22/07/2016 248.32p 248.98p 243.89p 245.66p 474130
21/07/2016 250.31p 250.31p 243.89p 247.87p 841508
20/07/2016 247.65p 251.19p 246.57p 249.86p 830943
19/07/2016 246.99p 250.02p 246.77p 248.10p 931658
18/07/2016 245.88p 251.41p 244.78p 248.54p 759995
15/07/2016 242.57p 246.33p 241.02p 245.44p 697702
14/07/2016 249.86p 249.86p 241.46p 242.57p 1028240
13/07/2016 246.33p 250.53p 243.01p 247.65p 1665825
12/07/2016 245.22p 249.86p 245.00p 248.54p 1235586
11/07/2016 241.68p 248.10p 239.12p 246.55p 1606000
08/07/2016 235.71p 241.90p 235.71p 241.02p 751097
07/07/2016 233.28p 240.13p 231.73p 237.26p 1191901
06/07/2016 227.97p 232.17p 225.32p 229.08p 1387660
05/07/2016 234.39p 236.37p 226.87p 231.95p 1876568
04/07/2016 243.89p 244.34p 234.39p 235.93p 751316
01/07/2016 242.79p 245.88p 237.04p 244.78p 1978278
30/06/2016 235.71p 243.01p 233.72p 241.46p 1444914
29/06/2016 227.75p 238.92p 227.75p 235.71p 1697752
28/06/2016 225.10p 229.30p 221.56p 227.53p 1850566
27/06/2016 238.14p 238.50p 219.58p 219.88p 2975688
24/06/2016 241.68p 241.68p 230.85p 239.69p 6006652
23/06/2016 260.04p 265.87p 260.04p 263.79p 1334548
22/06/2016 250.97p 262.69p 250.53p 259.37p 2158550
21/06/2016 253.18p 253.62p 250.31p 250.97p 554831

*Close Price adjusted for both dividends and splits