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
  -8.80p -2.49% 345.00p 344.40p 345.30p 351.20p 342.30p 350.00p 468,161 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 710.7 -39.5 -20.1 - 693.67

Restaurant Group (RTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017345.00003-8.80-2.49%342.29998351.20001468,161
17 Aug 2017353.79998-3.50-0.98%352.70001359.69998430,902
16 Aug 2017357.30001+4.00+1.13%353357.69998379,875
15 Aug 2017353.29998+1.60+0.45%348.6353.5387,234
14 Aug 2017351.70001+8.20+2.39%335.79998354.40002651,027
11 Aug 2017343.5+3.60+1.06%327.1344.80001514,670
10 Aug 2017339.89999+3.10+0.92%336.70001342.89999819,220
09 Aug 2017336.79998+1.20+0.36%331.30001337.70001471,434
08 Aug 2017335.6-2.40-0.71%333.5339.79998229,325
07 Aug 2017338+1.20+0.36%333.79998339.70001389,939
04 Aug 2017336.79998+5.20+1.57%328.5336.79998418,944
03 Aug 2017331.6+2.10+0.64%327.89999333.29998301,592
02 Aug 2017329.5+1.80+0.55%325.89999330426,306
01 Aug 2017327.70001-6.70-2.00%327.29998335.39999736,743
31 Jul 2017334.39999+4.80+1.46%326.89999334.39999563,954
28 Jul 2017329.6-4.50-1.35%327.29998332.1297,975
27 Jul 2017334.1+7.10+2.17%325334.79998412,173
26 Jul 2017327+2.50+0.77%322.20001329229,224
25 Jul 2017324.5+2.10+0.65%316.69998325.89999493,091
24 Jul 2017322.40002-6.60-2.01%319.79998328.6665,759
21 Jul 2017329+0.50+0.15%324.6329.20001565,090
20 Jul 2017328.5+3.80+1.17%322330430,347
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 Week341.8359.7327.1351.4595380k651k473k3.20.94%
1 Month327.8359.7316.7336.7020229k819k469k17.25.25%
3 Months351381.7298.8339.2549229k9M929k-6-1.71%
6 Months316.8386.8298.8342.3149229k9M1M28.28.90%
1 Year424437.5281.5351.0435219k9M1M-79-18.63%
3 Years658.5748230434.31185k13M1M-313.5-47.61%
5 Years326748230445.43265k13M801k195.83%
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:32 V: D:20170820 05:41:12