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
  +5.60p +1.91% 298.30p 297.90p 298.80p 302.90p 294.00p 294.00p 569,631 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 710.7 -39.5 -20.1 - 599.78

Restaurant Group (RTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2017298.30001+5.60+1.91%294302.89999569,631
19 Sep 2017292.69998-1.80-0.61%292.69998296.39999644,477
18 Sep 2017294.5-3.70-1.24%294301634,262
15 Sep 2017298.20001-0.80-0.27%294.199983031,108,878
14 Sep 2017299-9.40-3.05%296.299983021,453,729
13 Sep 2017308.39999-3.60-1.15%306310.51,268,526
12 Sep 2017312+9.50+3.14%300.69998313.800012,230,145
11 Sep 2017302.5+0.10+0.03%3003091,483,274
08 Sep 2017302.39999-8.20-2.64%302.13101,301,284
07 Sep 2017310.6-3.80-1.21%305316.299981,043,180
06 Sep 2017314.39999-0.60-0.19%310.6321.300011,297,057
05 Sep 2017315-8.30-2.57%3153262,196,713
04 Sep 2017323.30001-14.00-4.15%323.30001341.11,199,790
01 Sep 2017337.30001-9.20-2.66%331356.399991,470,739
31 Aug 2017346.5+28.40+8.93%328.20001362.800013,005,214
30 Aug 2017318.1+3.80+1.21%312.6319.89999712,888
29 Aug 2017314.30001-8.60-2.66%305.5319.51,572,090
25 Aug 2017322.89999-17.50-5.14%319.20001340.51,413,679
24 Aug 2017340.39999-11.80-3.35%337.6356.69998877,428
23 Aug 2017352.20001+3.50+1.00%345.00003354529,294
22 Aug 2017348.70001-0.60-0.17%347.19998350.59997340,974
21 Aug 2017349.29998+4.30+1.25%341.19998349.79998277,598
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 Week309.5310.5292.7299.8068634k1M1M-11.2-3.62%
1 Month349.8362.8292.7317.6351529k3M1M-51.5-14.72%
3 Months331.8362.8292.7322.7187229k3M856k-33.5-10.10%
6 Months353.8381.7292.7335.2832229k9M1M-55.5-15.69%
1 Year390.6410.1281.5338.3683219k9M1M-92.3-23.63%
3 Years656.5748230429.137323k13M1M-358.2-54.56%
5 Years348.1748230443.13585k13M814k-49.8-14.31%
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:43 V: D:20170921 01:19:25