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
  +0.50p +0.15% 329.00p 328.00p 328.90p 329.20p 324.60p 327.80p 565,090 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 710.7 -39.5 -20.1 - 661.50

Restaurant Group (RTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017329+0.50+0.15%324.6329.20001565,090
20 Jul 2017328.5+3.80+1.17%322330430,347
19 Jul 2017324.69998+4.70+1.47%319.6325.11,307,094
18 Jul 2017320+3.10+0.98%316.1320.70001773,055
17 Jul 2017316.89999+4.00+1.28%312.29998319.89999579,998
14 Jul 2017312.89999+2.80+0.90%308.69998314.80001343,869
13 Jul 2017310.1+4.70+1.54%302.69998313.70001547,460
12 Jul 2017305.39999+2.30+0.76%298.80001307.39999864,335
11 Jul 2017303.1-8.10-2.60%302.1313.30001828,045
10 Jul 2017311.19998-8.50-2.66%310.5320.70001662,680
07 Jul 2017319.70001+1.10+0.35%313.6319.70001406,145
06 Jul 2017318.6+0.10+0.03%316.79998321.89999784,316
05 Jul 2017318.5-0.90-0.28%316.69998324.1895,410
04 Jul 2017319.39999+2.20+0.69%313.6321.6571,711
03 Jul 2017317.19998-10.30-3.15%316.20001329.200011,024,650
30 Jun 2017327.5-0.90-0.27%323.39999329.39999464,471
29 Jun 2017328.39999-3.20-0.97%323.70001335.39999630,567
28 Jun 2017331.6-1.00-0.30%329.39999334.799983,485,759
27 Jun 2017332.6-8.70-2.55%331.89999342499,643
26 Jun 2017341.29998+3.70+1.10%337.39999343.39999332,282
23 Jun 2017337.6+2.50+0.75%332.39999340.69998307,073
22 Jun 2017335.1-1.60-0.48%331.6338.6511,197
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 Week313.3330308.70.0000344k1M687k15.75.01%
1 Month336.8343.4298.80.0000307k3M787k-7.8-2.32%
3 Months350.4381.7298.80.0000307k9M1M-21.4-6.11%
6 Months345.4386.8281.50.0000307k9M1M-16.4-4.75%
1 Year324.6437.5281.50.0000219k9M1M4.41.36%
3 Years591.57482300.00005k13M1M-262.5-44.38%
5 Years322.17482300.00005k13M795k6.92.14%
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:41 V: D:20170722 04:58:29