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
  +0.00p +0.00% 292.50p 292.10p 293.00p 296.60p 289.30p 292.20p 372,441 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 710.7 -39.5 -20.1 - 588.11

Restaurant Group (RTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 2017292.5+2.40+0.83%288.5294.51,484,910
20 Nov 2017290.1+2.30+0.80%282.89999294.19998517,088
17 Nov 2017287.79998+5.30+1.88%277.5290.30001478,455
16 Nov 2017282.5+7.20+2.62%275.30001284.69998319,303
15 Nov 2017275.30001-4.10-1.47%275.30001280.6596,112
14 Nov 2017279.39999+1.50+0.54%275.89999280.29998599,838
13 Nov 2017277.89999-10.50-3.64%275.79998290771,286
10 Nov 2017288.39999+1.80+0.63%283289.6217,062
09 Nov 2017286.6+0.50+0.17%283291.200012,917,869
08 Nov 2017286.1-2.50-0.87%281.30001289.39999913,073
07 Nov 2017288.6-9.50-3.19%286.62981,351,857
06 Nov 2017298.1-2.10-0.70%294.1299.70001230,154
03 Nov 2017300.20001-0.70-0.23%295.6301.89999359,059
02 Nov 2017300.89999+3.80+1.28%296.5303.20001576,452
01 Nov 2017297.1-6.60-2.17%297.1307.89999686,742
31 Oct 2017303.70001+5.70+1.91%295.89999305.6326,056
30 Oct 2017298+1.80+0.61%292.89999301.19998388,654
27 Oct 2017296.20001-0.60-0.20%292.29998300.6332,419
26 Oct 2017296.80001+1.10+0.37%293.89999299.5337,400
25 Oct 2017295.70001-1.20-0.40%294.6299.39999351,992
24 Oct 2017296.89999-3.20-1.07%290.5300.1367,531
23 Oct 2017300.1-0.80-0.27%297.5304.1435,729
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 Week279296.6275.3287.5128319k1M679k13.54.84%
1 Month295.8307.9275.3289.5669217k3M674k-3.3-1.12%
3 Months316.8362.8275.3304.5818168k3M752k-24.3-7.67%
6 Months313.9381.7275.3323.5119168k9M857k-21.4-6.82%
1 Year367386.8275.3328.7490168k9M1M-74.5-20.30%
3 Years634.5748230420.907223k13M1M-342-53.90%
5 Years387748230440.64005k13M820k-94.5-24.42%
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:31 V: D:20171122 16:48:49