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
  -0.80p -0.28% 289.40p 288.80p 289.20p 294.20p 286.40p 286.40p 192,213 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 679.3 43.6 16.4 17.6 581.88

Restaurant Group (RTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Oct 2018290.2-1.60-0.55%286294695,456
18 Oct 2018291.8-5.20-1.75%291.2298.399991,228,777
17 Oct 2018297+3.40+1.16%293.2299.39999671,508
16 Oct 2018293.6+6.00+2.09%283.39999293.6375,519
15 Oct 2018287.6-7.40-2.51%283.8295508,796
12 Oct 2018295+5.00+1.72%293296.6704,184
11 Oct 2018290-6.60-2.23%287.39999299.21,573,458
10 Oct 2018296.6-2.40-0.80%296.39999300.8697,608
09 Oct 2018299-1.20-0.40%298.8302.39999879,388
08 Oct 2018300.2+0.60+0.20%296.2303.39999567,851
05 Oct 2018299.6-3.40-1.12%296.6304898,467
04 Oct 2018303+3.40+1.13%295303.8946,787
03 Oct 2018299.6+1.00+0.33%297.39999301.8353,553
02 Oct 2018298.6+3.00+1.01%294.39999299.8324,329
01 Oct 2018295.6-2.40-0.81%294.6305.2594,443
28 Sep 2018298-5.80-1.91%296.6301.8604,709
27 Sep 2018303.8+2.20+0.73%297.2305757,899
26 Sep 2018301.6+5.20+1.75%295.39999305565,821
25 Sep 2018296.39999+1.00+0.34%293.6299600,932
24 Sep 2018295.39999-4.00-1.34%295.39999302.39999429,286
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 Week295299.4283.4292.1189305k599k439k-5.6-1.90%
1 Month301.6305.2283.4296.4900213k1M514k-12.2-4.05%
3 Months258.6305.2254.8284.3076213k7M699k30.811.91%
6 Months297.4334.6254.8292.2449207k7M719k-8-2.69%
1 Year301.8334.6229.2279.9618140k7M847k-12.4-4.11%
3 Years705.5728229.2350.320151k13M1M-416.1-58.98%
5 Years573748229.2410.17895k13M914k-283.6-49.49%
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:20181022 22:35:20