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
  -2.60p -0.80% 322.00p 320.80p 321.40p 328.00p 319.00p 325.20p 792,903 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 679.3 43.6 16.4 19.6 647.43

Restaurant Group (RTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2018322-2.60-0.80%319328792,903
24 May 2018324.6+0.40+0.12%320.2327633,181
23 May 2018324.2+10.60+3.38%305334.63,154,396
22 May 2018313.6+5.40+1.75%309.39999319.21,058,411
21 May 2018308.2+3.40+1.12%304309.8507,816
18 May 2018304.8+7.20+2.42%294.6305720,535
17 May 2018297.6-7.40-2.43%285300.21,383,567
16 May 2018305-2.60-0.85%302.8309.61,372,822
15 May 2018307.6-9.20-2.90%305.39999317.8677,956
14 May 2018316.8+6.20+2.00%310.2316.8618,881
11 May 2018310.60.000.00%308312.21,280,212
10 May 2018310.6-2.00-0.64%308313.2470,529
09 May 2018312.6-1.20-0.38%309.39999314.81,150,827
08 May 2018313.8+6.80+2.21%307.6313.81,010,178
04 May 2018307-0.60-0.20%307309.8396,922
03 May 2018307.60.000.00%306.39999310.8498,001
02 May 2018307.6-1.00-0.32%306.39999314.39999610,602
01 May 2018308.6+5.20+1.71%303.39999313.8805,745
30 Apr 2018303.39999+10.20+3.48%291.63051,060,314
27 Apr 2018293.2+4.60+1.59%288.6297.39999472,406
26 Apr 2018288.6-1.40-0.48%284.6289.6450,573
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 Week297334.6294.6318.7559508k3M1M258.42%
1 Month289.4334.6285311.1024397k3M941k32.611.26%
3 Months235.2334.6229.2274.8734397k4M1M86.836.90%
6 Months289.8334.6229.2274.2925140k5M1M32.211.11%
1 Year351381.7229.2296.8628140k9M926k-29-8.26%
3 Years691728229.2377.523351k13M1M-369-53.40%
5 Years520.5748229.2422.33715k13M887k-198.5-38.14%
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:43 V: D:20180526 12:14:13