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
  -23.10p -6.86% 313.50p 313.30p 313.50p 328.80p 312.80p 327.90p 3,035,247 15:21:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 710.7 -39.5 -20.1 - 630.33

Restaurant Group (RTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 2017336.6+6.00+1.81%329.1336.62,031,347
19 May 2017330.6-8.30-2.45%329341.399991,844,852
18 May 2017338.89999-1.80-0.53%335.79998342.69998812,684
17 May 2017340.69998-4.30-1.25%338.89999345.39999614,595
16 May 2017345.00003-0.20-0.06%342.19998347.79998508,606
15 May 2017345.19998-1.70-0.49%342.79998349.11,354,421
12 May 2017346.89999-1.10-0.32%345.00003351.09997475,641
11 May 2017348-1.70-0.49%343.6351.29998717,266
10 May 2017349.70001+3.10+0.89%345.00003351.20001580,380
09 May 2017346.6-0.50-0.14%342.19998348766,821
08 May 2017347.1+19.00+5.79%328.80001347.399991,118,769
05 May 2017328.1-7.40-2.21%322.20001337.399992,219,131
04 May 2017335.5-14.00-4.01%334.79998350.400022,174,801
03 May 2017349.5-0.90-0.26%346.80001354.79998942,348
02 May 2017350.40002+0.90+0.26%3433511,327,625
28 Apr 2017349.5-3.50-0.99%343.80001354.700011,135,966
27 Apr 2017353-7.60-2.11%351360.800011,136,712
26 Apr 2017360.6+9.20+2.62%349.29998367.29998883,136
25 Apr 2017351.40002-1.60-0.45%3493551,635,788
24 Apr 2017353-3.40-0.95%350.799983561,503,381
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 Week344347.8312.70.0000509k3M1M-30.5-8.87%
1 Month352.7367.3312.70.0000476k3M1M-39.2-11.11%
3 Months323.5386.8312.70.0000397k5M1M-10-3.09%
6 Months363.5386.8281.50.0000219k9M1M-50-13.76%
1 Year353437.52300.0000219k9M2M-39.5-11.19%
3 Years609.57482300.00005k13M1M-296-48.56%
5 Years284.67482300.00005k13M763k28.910.15%
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:34 V: D:20170523 14:37:07