Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/12/2012 278.38p 278.38p 273.12p 275.17p 156105
14/12/2012 279.84p 280.50p 273.92p 276.70p 298252
13/12/2012 282.25p 283.64p 272.24p 275.09p 846027
12/12/2012 284.66p 286.63p 280.35p 282.25p 146269
11/12/2012 286.41p 288.24p 282.18p 283.78p 208241
10/12/2012 282.47p 286.12p 280.36p 286.12p 149478
07/12/2012 282.47p 285.83p 281.96p 284.52p 166964
06/12/2012 282.18p 283.64p 280.42p 283.64p 101221
05/12/2012 279.26p 281.52p 276.43p 281.52p 143410
04/12/2012 278.82p 281.23p 278.74p 280.13p 172530
03/12/2012 279.26p 282.69p 277.65p 279.04p 290475
30/11/2012 281.30p 285.83p 279.77p 279.99p 152498
29/11/2012 282.76p 285.68p 281.74p 281.96p 383829
28/11/2012 282.69p 286.27p 281.08p 282.03p 181989
27/11/2012 284.44p 285.25p 281.37p 284.81p 105873
26/11/2012 284.88p 285.25p 281.23p 282.69p 273695
23/11/2012 285.61p 285.61p 282.32p 285.10p 298782
22/11/2012 285.76p 288.68p 284.30p 284.88p 160802
21/11/2012 286.20p 286.85p 284.22p 285.17p 371471
20/11/2012 279.77p 286.41p 279.77p 285.61p 1683490
19/11/2012 277.65p 280.94p 277.47p 280.50p 287113
16/11/2012 281.67p 281.96p 275.46p 275.46p 755059
15/11/2012 279.84p 281.96p 276.83p 281.81p 482448
14/11/2012 282.18p 282.18p 279.47p 279.47p 351060
13/11/2012 281.67p 282.98p 279.84p 282.03p 399185
12/11/2012 281.52p 284.30p 281.23p 281.52p 867015
09/11/2012 282.32p 284.82p 279.91p 281.45p 236279
08/11/2012 282.40p 284.81p 280.72p 281.96p 270546
07/11/2012 281.96p 284.52p 280.35p 281.74p 384261
06/11/2012 279.40p 282.69p 276.11p 282.03p 248582
05/11/2012 281.52p 282.80p 275.76p 278.23p 139695
02/11/2012 272.68p 281.81p 272.68p 280.72p 243982
01/11/2012 276.19p 280.00p 275.02p 279.77p 282595
31/10/2012 272.24p 277.50p 272.24p 273.78p 952330
30/10/2012 271.95p 276.41p 271.95p 272.83p 319467
29/10/2012 279.18p 279.55p 277.28p 279.04p 259872
26/10/2012 279.91p 281.08p 278.00p 279.04p 143640
25/10/2012 277.58p 280.94p 276.70p 279.91p 328903
24/10/2012 275.17p 276.76p 273.85p 275.02p 268490
23/10/2012 278.16p 280.79p 272.54p 273.41p 229578
22/10/2012 278.23p 278.98p 276.19p 278.31p 228116
19/10/2012 276.11p 281.23p 276.11p 278.31p 1188628
18/10/2012 273.34p 277.58p 273.05p 277.58p 1520546
17/10/2012 270.13p 277.06p 269.75p 274.51p 327670
16/10/2012 268.88p 271.34p 267.42p 268.81p 1880290
15/10/2012 267.57p 270.98p 266.84p 269.76p 83481
12/10/2012 264.35p 269.98p 263.77p 268.15p 682626
11/10/2012 264.87p 267.60p 261.73p 265.60p 232238
10/10/2012 267.06p 268.81p 264.50p 264.57p 108576
09/10/2012 268.96p 271.00p 266.62p 268.59p 148098
08/10/2012 269.47p 269.76p 267.57p 268.37p 551241
05/10/2012 268.08p 271.81p 267.06p 268.23p 294615
04/10/2012 267.64p 269.72p 263.26p 267.57p 395113
03/10/2012 264.94p 268.81p 264.72p 268.08p 647517
02/10/2012 260.48p 266.47p 260.12p 265.52p 839693
01/10/2012 260.12p 262.60p 255.76p 262.38p 505461
28/09/2012 261.72p 261.72p 253.18p 261.36p 1107404
27/09/2012 259.02p 261.25p 257.85p 259.31p 189932
26/09/2012 254.27p 261.46p 254.27p 258.88p 250822
25/09/2012 261.72p 261.72p 258.80p 259.83p 193487
24/09/2012 256.25p 262.24p 256.25p 259.83p 382830
21/09/2012 258.95p 259.85p 256.17p 257.12p 1127112
20/09/2012 258.44p 262.16p 254.93p 257.12p 305958
19/09/2012 260.56p 260.56p 255.19p 259.68p 498383
18/09/2012 266.62p 266.62p 257.93p 258.58p 340072
17/09/2012 265.82p 265.82p 257.58p 261.29p 1339740
14/09/2012 259.39p 265.52p 259.39p 263.40p 328077
13/09/2012 256.47p 259.31p 256.47p 258.73p 104988
12/09/2012 259.97p 259.97p 257.27p 258.36p 467576
11/09/2012 260.19p 260.34p 258.80p 260.34p 992494
10/09/2012 257.12p 261.51p 254.27p 260.41p 1003178
07/09/2012 250.55p 256.32p 249.75p 254.20p 1025809
06/09/2012 243.32p 252.01p 241.86p 250.55p 2305740
05/09/2012 242.15p 244.27p 241.49p 241.78p 161678
04/09/2012 243.54p 243.54p 241.05p 241.27p 498585
03/09/2012 240.83p 243.98p 240.47p 243.02p 143702
31/08/2012 240.32p 243.97p 237.40p 240.69p 1173737
30/08/2012 242.37p 243.68p 230.83p 235.21p 444012
29/08/2012 240.76p 242.81p 237.04p 242.15p 114348
28/08/2012 239.88p 240.98p 237.52p 240.98p 326653
24/08/2012 238.13p 240.32p 235.43p 239.74p 273724
23/08/2012 235.65p 236.09p 234.19p 235.21p 57505
22/08/2012 234.04p 235.14p 233.75p 234.55p 73495
21/08/2012 237.47p 238.64p 235.28p 236.23p 76630
20/08/2012 239.15p 240.40p 231.00p 233.97p 213127
17/08/2012 234.11p 238.20p 233.53p 238.20p 188812
16/08/2012 233.75p 234.84p 233.46p 234.26p 37849
15/08/2012 233.75p 238.13p 233.09p 233.75p 107485
14/08/2012 233.02p 233.75p 231.56p 233.60p 104641
13/08/2012 231.26p 233.75p 230.53p 233.75p 60202
10/08/2012 231.41p 233.16p 230.10p 233.16p 66629
09/08/2012 231.85p 235.36p 230.61p 232.94p 90871
08/08/2012 231.05p 232.87p 227.83p 231.92p 104845
07/08/2012 231.05p 233.97p 227.54p 232.43p 144445
06/08/2012 231.56p 235.14p 230.14p 232.29p 107614
03/08/2012 228.05p 232.43p 228.05p 230.83p 198261
02/08/2012 234.55p 239.45p 229.88p 230.46p 170283
01/08/2012 233.75p 238.60p 233.46p 235.65p 89213
31/07/2012 239.23p 241.05p 238.20p 238.20p 290899
30/07/2012 239.96p 240.47p 237.47p 239.59p 103837
27/07/2012 235.28p 239.81p 232.58p 239.81p 207861
26/07/2012 231.63p 235.79p 229.73p 234.62p 126060
25/07/2012 231.12p 233.16p 227.88p 230.46p 127594
24/07/2012 232.65p 232.65p 228.63p 231.26p 124876
23/07/2012 232.65p 233.89p 229.29p 231.26p 134240
20/07/2012 233.31p 237.91p 232.36p 234.55p 205783
19/07/2012 230.97p 233.41p 229.66p 232.80p 205384
18/07/2012 226.30p 231.34p 226.30p 231.26p 140392
17/07/2012 228.05p 230.02p 226.59p 226.81p 121103
16/07/2012 226.30p 227.32p 224.91p 227.25p 244382
13/07/2012 221.48p 225.57p 221.04p 225.42p 677239
12/07/2012 224.84p 225.86p 220.60p 221.84p 308266
11/07/2012 224.47p 226.30p 223.01p 226.30p 167540
10/07/2012 222.57p 226.37p 221.48p 225.71p 359204
09/07/2012 223.30p 223.30p 220.23p 221.04p 185882
06/07/2012 223.81p 225.34p 221.18p 222.79p 121608
05/07/2012 222.21p 223.89p 219.50p 223.52p 195323
04/07/2012 222.06p 222.50p 219.36p 221.62p 239695
03/07/2012 222.50p 224.25p 220.31p 222.13p 216207
02/07/2012 221.70p 222.93p 217.05p 221.62p 344972
29/06/2012 220.82p 223.59p 216.22p 216.22p 466921
28/06/2012 221.18p 221.18p 216.22p 217.46p 291971
27/06/2012 214.98p 216.51p 214.76p 216.22p 290754
26/06/2012 223.45p 223.45p 219.14p 219.58p 364386
25/06/2012 221.33p 222.59p 219.14p 219.80p 405149
22/06/2012 217.31p 221.40p 217.31p 221.26p 490057
21/06/2012 218.77p 218.92p 215.92p 218.92p 401118
20/06/2012 216.66p 218.04p 212.49p 217.17p 408466
19/06/2012 215.05p 215.71p 211.83p 214.76p 283659
18/06/2012 216.58p 217.75p 212.49p 213.59p 151808
15/06/2012 215.49p 218.48p 212.93p 213.73p 665682
14/06/2012 213.22p 214.32p 210.88p 212.86p 674408
13/06/2012 213.37p 213.73p 210.37p 213.73p 587988
12/06/2012 211.10p 212.93p 210.37p 211.83p 851884
11/06/2012 215.41p 215.41p 208.33p 210.74p 335099
08/06/2012 209.79p 212.93p 207.67p 211.76p 361472
07/06/2012 210.15p 212.71p 207.74p 209.86p 372368
06/06/2012 207.45p 208.33p 205.84p 208.18p 2671253
01/06/2012 205.48p 206.79p 203.29p 205.11p 444260
31/05/2012 205.99p 207.16p 203.80p 204.46p 579579
30/05/2012 205.41p 207.74p 203.07p 204.46p 761835
29/05/2012 207.89p 208.62p 204.09p 205.19p 2885960
28/05/2012 209.64p 209.64p 203.87p 206.28p 3897822
25/05/2012 207.82p 208.18p 204.60p 207.45p 1156339
24/05/2012 205.41p 207.89p 203.73p 207.31p 180026
23/05/2012 207.01p 208.47p 203.51p 203.65p 240928
22/05/2012 209.64p 212.05p 206.57p 207.67p 401016
21/05/2012 209.42p 212.20p 207.89p 208.18p 257101
18/05/2012 210.96p 216.00p 208.62p 211.18p 275832
17/05/2012 205.77p 217.68p 204.53p 211.18p 679691
16/05/2012 200.59p 202.70p 198.03p 202.34p 697223
15/05/2012 199.78p 203.14p 199.78p 201.53p 404086
14/05/2012 200.29p 201.53p 196.28p 199.20p 200250
11/05/2012 199.05p 203.43p 197.81p 202.41p 188737
10/05/2012 198.98p 200.80p 197.22p 199.93p 341512
09/05/2012 199.12p 199.12p 196.31p 196.93p 567788
08/05/2012 204.82p 205.70p 196.64p 196.64p 1112131
04/05/2012 209.86p 210.88p 203.87p 203.87p 358162
03/05/2012 211.98p 213.81p 207.45p 209.57p 324707
02/05/2012 212.86p 212.86p 208.18p 211.18p 232410
01/05/2012 204.53p 213.30p 204.53p 211.83p 795269
30/04/2012 208.62p 209.64p 204.89p 205.19p 145353
27/04/2012 207.09p 208.18p 204.53p 207.82p 239877
26/04/2012 206.65p 208.18p 205.26p 207.82p 365898
25/04/2012 208.04p 208.91p 204.53p 205.70p 266768
24/04/2012 206.65p 207.96p 205.76p 206.65p 645271
23/04/2012 209.13p 209.77p 204.89p 205.26p 256239
20/04/2012 209.35p 210.67p 206.57p 209.64p 907184
19/04/2012 210.96p 211.41p 206.57p 208.25p 424187
18/04/2012 210.96p 211.47p 208.55p 209.57p 1733774
17/04/2012 210.23p 210.95p 208.09p 210.30p 134879
16/04/2012 211.47p 212.34p 206.14p 209.64p 390088
13/04/2012 213.44p 213.95p 210.88p 211.61p 162290
12/04/2012 211.83p 216.80p 210.01p 212.64p 280384
11/04/2012 212.27p 215.05p 209.64p 212.56p 1096141
10/04/2012 213.88p 215.27p 210.88p 213.15p 451100
05/04/2012 214.03p 216.12p 212.56p 214.76p 281262
04/04/2012 214.03p 216.00p 211.47p 213.15p 476231
03/04/2012 220.89p 220.89p 214.68p 215.27p 587047
02/04/2012 216.44p 219.94p 214.26p 219.94p 546290
30/03/2012 213.81p 218.19p 212.13p 216.29p 1103438
29/03/2012 215.41p 216.36p 210.75p 212.27p 861440
28/03/2012 219.72p 219.72p 212.56p 215.27p 940501
27/03/2012 221.84p 221.84p 219.14p 219.94p 687633
26/03/2012 216.22p 221.84p 216.22p 220.23p 851941
23/03/2012 216.14p 217.46p 215.49p 216.22p 467582
22/03/2012 214.17p 216.22p 209.64p 215.49p 286539
21/03/2012 216.29p 218.41p 214.03p 214.03p 331584
20/03/2012 218.55p 218.92p 213.88p 215.12p 482915
19/03/2012 220.09p 220.53p 216.29p 218.41p 277118
16/03/2012 219.72p 220.96p 216.29p 219.58p 662680
15/03/2012 221.84p 221.84p 217.90p 219.14p 427629
14/03/2012 221.40p 222.50p 217.70p 219.50p 2830220
13/03/2012 217.39p 221.70p 214.17p 221.33p 1930856
12/03/2012 214.54p 216.66p 211.10p 216.00p 206770
09/03/2012 212.86p 218.63p 212.86p 215.49p 922941
08/03/2012 209.06p 214.98p 209.06p 213.66p 538638
07/03/2012 204.97p 211.83p 204.97p 209.06p 404533
06/03/2012 208.91p 211.26p 202.85p 204.31p 472413
05/03/2012 207.96p 211.18p 207.96p 210.37p 354044

*Close Price adjusted for both dividends and splits