Restaurant Group (RTN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Restaurant Group

Date Open High Low Close* Volume
03/10/2013 394.45p 397.74p 389.34p 394.45p 218570
02/10/2013 394.82p 397.01p 390.43p 394.45p 1033968
01/10/2013 388.24p 396.28p 383.49p 395.18p 216823
30/09/2013 387.88p 396.28p 387.51p 388.61p 290457
27/09/2013 398.47p 401.02p 390.80p 392.62p 243936
26/09/2013 401.75p 401.75p 396.28p 398.83p 320408
25/09/2013 395.91p 397.01p 392.26p 392.26p 830041
24/09/2013 394.45p 397.74p 392.99p 397.01p 199231
23/09/2013 401.39p 401.39p 391.89p 393.35p 238008
20/09/2013 398.83p 401.02p 394.45p 394.82p 786993
19/09/2013 407.60p 409.06p 387.34p 395.91p 705758
18/09/2013 403.95p 410.52p 402.12p 405.04p 239834
17/09/2013 416.73p 418.19p 400.66p 401.75p 2781962
16/09/2013 420.02p 423.67p 417.82p 418.19p 113926
13/09/2013 416.73p 421.84p 416.36p 417.82p 171797
12/09/2013 412.71p 419.29p 412.71p 416.36p 656379
11/09/2013 421.48p 421.48p 412.35p 413.08p 1466454
10/09/2013 411.98p 420.02p 408.29p 420.02p 289632
09/09/2013 405.41p 409.57p 404.68p 409.06p 112651
06/09/2013 409.06p 409.06p 401.75p 405.04p 7079336
05/09/2013 410.89p 414.17p 405.01p 405.77p 202960
04/09/2013 405.41p 409.06p 398.47p 409.06p 159663
03/09/2013 398.10p 406.14p 395.18p 406.14p 248720
02/09/2013 394.08p 406.87p 394.08p 398.83p 366769
30/08/2013 399.56p 412.71p 393.72p 394.82p 789274
29/08/2013 388.24p 394.45p 388.24p 393.72p 301521
28/08/2013 384.22p 391.53p 383.13p 388.97p 204956
27/08/2013 393.35p 394.08p 385.68p 387.88p 134455
23/08/2013 388.61p 395.91p 388.61p 392.62p 989943
22/08/2013 388.61p 390.07p 385.91p 388.61p 238791
21/08/2013 386.41p 386.78p 379.47p 385.68p 208339
20/08/2013 382.40p 386.05p 380.38p 381.67p 138734
19/08/2013 382.03p 389.70p 381.67p 384.95p 764759
16/08/2013 380.94p 386.41p 378.38p 386.41p 245224
15/08/2013 388.97p 389.70p 379.84p 380.21p 1440912
14/08/2013 403.95p 405.04p 389.34p 389.34p 241478
13/08/2013 406.14p 410.52p 403.58p 404.68p 136492
12/08/2013 413.08p 413.08p 404.68p 406.14p 97815
09/08/2013 418.19p 419.65p 410.89p 411.62p 218787
08/08/2013 409.06p 422.57p 409.06p 416.36p 356934
07/08/2013 403.95p 414.90p 403.22p 409.06p 459372
06/08/2013 402.48p 407.23p 396.64p 405.77p 229657
05/08/2013 394.45p 400.29p 392.26p 397.37p 117531
02/08/2013 387.51p 394.45p 387.51p 392.26p 191299
01/08/2013 386.41p 394.08p 386.41p 387.88p 194280
31/07/2013 384.22p 387.88p 380.79p 386.78p 158371
30/07/2013 390.80p 390.80p 381.30p 383.49p 177807
29/07/2013 388.97p 390.07p 385.68p 388.61p 129396
26/07/2013 395.91p 396.28p 382.10p 387.15p 262964
25/07/2013 404.31p 404.31p 393.55p 395.55p 337012
24/07/2013 405.04p 407.96p 399.56p 403.58p 255078
23/07/2013 408.33p 409.06p 403.58p 405.41p 223801
22/07/2013 404.68p 409.06p 401.39p 405.41p 133262
19/07/2013 405.04p 411.25p 404.68p 404.68p 245073
18/07/2013 405.04p 407.60p 402.12p 407.23p 198236
17/07/2013 402.12p 403.95p 399.56p 402.85p 144752
16/07/2013 402.48p 405.77p 397.01p 399.56p 261859
15/07/2013 401.02p 406.87p 400.66p 403.22p 153500
12/07/2013 405.77p 406.87p 399.93p 400.66p 341280
11/07/2013 402.12p 406.87p 398.83p 406.87p 221621
10/07/2013 397.74p 403.22p 397.37p 398.83p 280499
09/07/2013 398.10p 402.48p 394.08p 401.75p 363370
08/07/2013 387.15p 395.91p 377.65p 394.08p 915613
05/07/2013 386.05p 386.10p 376.92p 377.65p 234005
04/07/2013 367.06p 383.86p 361.73p 383.13p 460437
03/07/2013 364.87p 370.34p 362.67p 365.60p 179972
02/07/2013 372.17p 372.90p 363.62p 365.60p 215531
01/07/2013 365.96p 372.54p 365.23p 372.54p 219332
28/06/2013 364.35p 368.88p 364.12p 365.23p 293725
27/06/2013 366.69p 369.61p 365.23p 366.33p 307591
26/06/2013 361.36p 371.44p 361.21p 367.79p 323655
25/06/2013 351.50p 361.83p 351.35p 361.21p 352289
24/06/2013 375.82p 375.82p 356.61p 356.61p 432516
21/06/2013 370.34p 375.33p 365.96p 365.96p 478684
20/06/2013 377.28p 377.65p 365.23p 369.61p 413580
19/06/2013 373.27p 373.63p 363.33p 372.17p 378222
18/06/2013 365.09p 374.36p 359.90p 373.63p 787619
17/06/2013 368.88p 371.81p 359.90p 364.50p 253057
14/06/2013 369.98p 373.05p 359.90p 363.33p 962475
13/06/2013 365.96p 369.25p 360.92p 365.96p 171005
12/06/2013 362.46p 369.25p 362.46p 367.79p 138902
11/06/2013 366.69p 369.98p 362.89p 365.23p 468058
10/06/2013 366.69p 372.17p 366.69p 368.88p 402737
07/06/2013 367.42p 370.71p 363.46p 370.71p 306253
06/06/2013 368.88p 371.81p 365.23p 366.69p 377219
05/06/2013 367.79p 373.63p 364.90p 367.42p 236823
04/06/2013 375.46p 376.92p 371.44p 372.17p 255601
03/06/2013 373.63p 378.74p 371.81p 373.27p 152889
31/05/2013 380.21p 380.21p 374.73p 378.74p 225179
30/05/2013 372.17p 378.01p 371.81p 377.65p 223097
29/05/2013 383.86p 386.78p 371.81p 374.00p 216644
28/05/2013 389.70p 389.70p 380.94p 386.78p 126962
24/05/2013 386.05p 391.53p 377.65p 380.94p 164088
23/05/2013 384.22p 391.16p 379.11p 387.88p 419815
22/05/2013 385.68p 390.43p 385.68p 387.88p 239458
21/05/2013 388.61p 391.16p 385.68p 386.41p 287018
20/05/2013 376.19p 390.43p 370.75p 387.88p 388536
17/05/2013 377.28p 380.21p 374.36p 374.73p 784983
16/05/2013 369.98p 379.84p 369.98p 374.36p 421414
15/05/2013 357.93p 379.84p 357.93p 379.11p 1438891
14/05/2013 348.21p 355.30p 345.65p 354.93p 347733
13/05/2013 352.74p 352.74p 342.75p 349.01p 282288
10/05/2013 351.79p 353.40p 341.64p 352.01p 397968
09/05/2013 346.31p 352.38p 346.31p 352.38p 258947
08/05/2013 349.82p 352.38p 347.04p 351.79p 213217
07/05/2013 351.94p 352.96p 345.22p 346.24p 293369
03/05/2013 347.04p 353.98p 347.04p 350.40p 266114
02/05/2013 353.91p 354.13p 348.80p 351.28p 328567
01/05/2013 353.40p 353.40p 346.85p 351.13p 244678
30/04/2013 358.44p 358.66p 349.97p 352.01p 178284
29/04/2013 356.83p 357.93p 350.92p 356.54p 312662
26/04/2013 350.99p 351.76p 348.28p 351.21p 145408
25/04/2013 347.19p 351.64p 347.19p 350.91p 303749
24/04/2013 348.07p 349.67p 342.88p 347.63p 383026
23/04/2013 343.32p 347.41p 342.08p 347.41p 596966
22/04/2013 344.05p 345.58p 340.91p 342.29p 447250
19/04/2013 339.88p 344.78p 336.52p 342.44p 516380
18/04/2013 338.35p 340.76p 336.09p 338.20p 241940
17/04/2013 344.19p 345.36p 335.87p 336.60p 604280
16/04/2013 338.72p 344.19p 330.36p 344.19p 254407
15/04/2013 342.51p 345.35p 337.81p 342.08p 238348
12/04/2013 346.68p 348.28p 342.81p 346.82p 229240
11/04/2013 340.54p 345.44p 340.43p 343.97p 342127
10/04/2013 332.36p 342.73p 329.13p 340.47p 542025
09/04/2013 332.87p 332.87p 328.34p 329.73p 336673
08/04/2013 326.74p 335.94p 326.74p 329.58p 727684
05/04/2013 339.67p 339.67p 330.76p 332.43p 661642
04/04/2013 342.73p 342.73p 334.55p 337.47p 274688
03/04/2013 343.10p 343.10p 330.79p 339.67p 345266
02/04/2013 342.15p 348.01p 341.86p 341.86p 273028
28/03/2013 337.62p 343.76p 336.67p 341.78p 395715
27/03/2013 339.37p 342.68p 336.82p 340.61p 649691
26/03/2013 338.57p 342.66p 335.28p 335.94p 523618
25/03/2013 345.29p 365.23p 339.45p 339.45p 583925
22/03/2013 343.24p 343.24p 334.77p 339.01p 472909
21/03/2013 335.79p 337.40p 331.78p 335.72p 313584
20/03/2013 332.73p 337.04p 330.97p 333.97p 284379
19/03/2013 325.35p 333.53p 325.35p 330.97p 260443
18/03/2013 328.20p 330.53p 323.96p 327.47p 739912
15/03/2013 328.71p 331.41p 325.42p 328.05p 558092
14/03/2013 324.62p 328.05p 319.94p 328.05p 3140130
13/03/2013 319.50p 320.82p 314.54p 319.94p 171376
12/03/2013 319.21p 324.62p 312.16p 317.17p 653151
11/03/2013 320.38p 322.87p 317.90p 318.41p 250764
08/03/2013 326.30p 326.74p 315.05p 319.80p 388947
07/03/2013 321.26p 325.86p 321.18p 324.40p 658680
06/03/2013 317.68p 323.38p 314.95p 321.18p 397076
05/03/2013 311.10p 319.14p 310.30p 314.90p 474954
04/03/2013 307.23p 311.18p 307.23p 311.18p 565900
01/03/2013 306.79p 310.80p 306.06p 307.23p 371764
28/02/2013 304.53p 306.36p 302.12p 305.99p 430534
27/02/2013 291.09p 305.63p 284.15p 302.12p 1204845
26/02/2013 289.26p 289.26p 282.04p 284.15p 571725
25/02/2013 291.82p 294.67p 286.71p 289.19p 342907
22/02/2013 289.41p 292.48p 288.68p 290.29p 468874
21/02/2013 290.36p 292.11p 286.56p 288.68p 439376
20/02/2013 292.11p 295.76p 291.38p 291.53p 254999
19/02/2013 287.51p 293.94p 285.17p 293.13p 461284
18/02/2013 283.05p 287.29p 283.05p 285.17p 271153
15/02/2013 281.23p 284.00p 279.91p 283.93p 118881
14/02/2013 288.02p 288.02p 275.14p 279.99p 254374
13/02/2013 285.39p 287.29p 281.67p 286.34p 202737
12/02/2013 283.49p 284.15p 281.96p 283.35p 420863
11/02/2013 283.93p 284.38p 282.54p 283.86p 277023
08/02/2013 283.42p 285.10p 281.57p 283.93p 220364
07/02/2013 279.11p 282.91p 279.04p 282.10p 263489
06/02/2013 278.31p 280.28p 276.48p 279.55p 487710
05/02/2013 275.68p 278.67p 274.14p 278.01p 350025
04/02/2013 275.31p 281.67p 272.83p 276.85p 2997675
01/02/2013 275.90p 276.11p 274.00p 275.02p 655424
31/01/2013 270.34p 275.38p 269.95p 275.09p 345699
30/01/2013 273.92p 275.38p 270.27p 271.15p 912598
29/01/2013 271.95p 274.65p 270.94p 273.41p 157908
28/01/2013 275.53p 275.88p 272.83p 273.92p 210795
25/01/2013 273.92p 274.29p 271.66p 274.29p 688887
24/01/2013 270.20p 273.89p 269.69p 272.90p 1837176
23/01/2013 273.92p 273.92p 269.35p 269.69p 844245
22/01/2013 273.49p 273.49p 270.71p 272.02p 231622
21/01/2013 273.92p 273.92p 270.71p 272.90p 211485
18/01/2013 272.46p 273.92p 271.73p 272.39p 511124
17/01/2013 272.17p 272.90p 271.00p 271.73p 775821
16/01/2013 273.19p 273.26p 269.54p 271.51p 733496
15/01/2013 272.68p 273.92p 271.04p 272.83p 454782
14/01/2013 275.38p 275.38p 267.52p 270.27p 838413
11/01/2013 271.59p 274.29p 271.59p 273.92p 532717
10/01/2013 270.93p 274.71p 268.81p 272.24p 345344
09/01/2013 280.50p 283.20p 265.89p 265.89p 2419380
08/01/2013 282.62p 282.77p 278.31p 279.18p 1271594
07/01/2013 281.96p 284.00p 280.24p 283.05p 351230
04/01/2013 288.02p 288.02p 280.72p 282.10p 322330
03/01/2013 285.03p 287.29p 283.49p 283.49p 862701
02/01/2013 284.88p 289.99p 282.54p 285.83p 179408
31/12/2012 284.81p 284.81p 280.86p 282.62p 143795
28/12/2012 279.47p 281.52p 278.60p 279.69p 187550
27/12/2012 280.94p 284.59p 279.04p 279.69p 172916
24/12/2012 279.11p 281.96p 277.62p 280.94p 14685
21/12/2012 277.65p 278.67p 274.65p 278.16p 470302
20/12/2012 277.58p 278.14p 277.05p 277.28p 222278
19/12/2012 277.21p 280.21p 275.64p 277.58p 507982
18/12/2012 276.26p 277.06p 275.02p 276.19p 361635

*Close Price adjusted for both dividends and splits