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
  -1.00p -0.30% 331.60p 332.10p 333.00p 334.80p 329.40p 331.80p 3,485,759 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 710.7 -39.5 -20.1 - 666.73

Restaurant Group (RTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
21 Jun 2017336.70001-1.40-0.41%334.1338.70001780,661
20 Jun 2017338.1-5.10-1.49%336345.39999416,365
19 Jun 2017343.19998+1.20+0.35%333.89999345.19998666,776
16 Jun 2017342+12.70+3.86%3263421,606,778
15 Jun 2017329.30001-20.70-5.91%318.29998344.300012,596,076
14 Jun 2017350+4.70+1.36%345.00003353.299981,002,900
13 Jun 2017345.30001+5.10+1.50%337.89999345.30001597,271
12 Jun 2017340.20001-5.00-1.45%336.70001346.1594,403
09 Jun 2017345.19998-3.70-1.06%335346.00003869,148
08 Jun 2017348.89999+2.70+0.78%344.39999348.89999590,886
07 Jun 2017346.19998+5.80+1.70%339.70001349.39999924,278
06 Jun 2017340.39999-4.80-1.39%333.89999347.199981,321,430
05 Jun 2017345.19998-20.70-5.66%345.19998368.599971,401,882
02 Jun 2017365.89999-3.10-0.84%364.89999370.299981,049,260
01 Jun 2017369+4.80+1.32%365.29998381.700011,463,367
31 May 2017364.20001+2.80+0.77%358.69998365.700012,228,235
30 May 2017361.39999+10.80+3.08%349.59997363.12,411,998
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 Week338.1343.4329.40.0000307k3M486k-6.5-1.92%
1 Month362.1381.7318.30.0000307k3M988k-30.5-8.42%
3 Months334.9381.7308.90.0000307k9M1M-3.3-0.99%
6 Months330.3386.8281.50.0000219k9M1M1.30.39%
1 Year280437.5251.40.0000219k9M2M51.618.43%
3 Years606.57482300.00005k13M1M-274.9-45.33%
5 Years3047482300.00005k13M785k27.69.08%
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:32 V: D:20170628 22:47:53