Share Name Share Symbol Market Type Share ISIN Share Description
Restaurant Group LSE:RTN London Ordinary Share GB00B0YG1K06 ORD 28 1/8P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.70p -0.22% 311.70p 312.20p 312.50p 316.80p 310.30p 316.80p 714,257.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 685.4 86.8 33.8 9.2 626.71

Restaurant Group (RTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017311.7-0.70-0.22%310.3316.8714,257
16 Feb 2017312.4+2.40+0.77%311.4316.51,381,038
15 Feb 2017310+2.50+0.81%305.6310.51,629,416
14 Feb 2017307.5-1.80-0.58%304313.41,189,454
13 Feb 2017309.3+2.00+0.65%306.30002310.5786,265
10 Feb 2017307.30002+3.50+1.15%300.8308.31,710,012
09 Feb 2017303.8+2.70+0.90%299.5306.51,009,232
08 Feb 2017301.1+0.50+0.17%297.7303.71,622,166
07 Feb 2017300.6+9.10+3.12%291.13021,154,169
06 Feb 2017291.5-10.90-3.60%290.400023041,555,528
03 Feb 2017302.4+3.40+1.14%296.6303.12,549,910
02 Feb 2017299+7.60+2.61%290.30002300.41,212,005
01 Feb 2017291.4-1.60-0.55%289.6298.41,145,442
31 Jan 2017293+1.10+0.38%285.199982931,347,019
30 Jan 2017291.9+4.90+1.71%281.5293.699981,486,501
27 Jan 2017287-6.70-2.28%281.80002297.15,314,331
26 Jan 2017293.69998-6.30-2.10%2923044,787,489
25 Jan 2017300-46.10-13.32%298.6330.19,078,848
24 Jan 2017346.1+1.40+0.41%342348.61,603,875
23 Jan 2017344.69998+3.20+0.94%339.5347.5949,328
20 Jan 2017341.5-2.60-0.76%338.9345.4917,871
Download more Restaurant Group Historical Data

Restaurant Group (RTN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week308.00316.80300.80309.2792786k2M1M3.701.20%
1 Month345.40348.60281.50301.9804786k9M2M-33.70-9.76%
3 Months342.30351.20281.50318.4982241k9M2M-30.60-8.94%
6 Months424.00437.50281.50354.6221241k9M1M-112.30-26.49%
1 Year561.00568.00230.00350.2225241k13M2M-249.30-44.44%
3 Years645.00748.00230.00462.335123k13M973k-333.30-51.67%
5 Years293.70748.00230.00454.328411k13M718k18.006.13%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170220 03:56:04