Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/03/2012 206.79p 210.33p 206.79p 208.91p 645638
01/03/2012 204.82p 210.15p 204.46p 207.09p 574754
29/02/2012 210.37p 210.37p 201.95p 202.78p 1381218
28/02/2012 214.39p 216.95p 209.43p 212.20p 732132
27/02/2012 212.86p 215.27p 212.86p 214.32p 462095
24/02/2012 214.54p 216.66p 212.49p 213.59p 387702
23/02/2012 212.86p 214.76p 212.86p 213.51p 311147
22/02/2012 219.14p 220.60p 213.30p 213.30p 1147121
21/02/2012 220.89p 224.25p 217.02p 218.48p 935713
20/02/2012 226.74p 226.74p 219.50p 222.21p 560934
17/02/2012 222.79p 228.20p 219.87p 226.22p 2694827
16/02/2012 219.43p 220.16p 215.92p 220.16p 200812
15/02/2012 221.99p 224.62p 218.77p 221.26p 280339
14/02/2012 221.84p 224.23p 220.16p 221.55p 210776
13/02/2012 223.01p 223.52p 218.92p 221.62p 257666
10/02/2012 220.60p 222.98p 218.63p 222.79p 106344
09/02/2012 219.80p 222.21p 216.45p 220.96p 176439
08/02/2012 218.04p 218.41p 215.41p 218.12p 176522
07/02/2012 218.92p 221.67p 216.95p 218.41p 450627
06/02/2012 221.33p 225.06p 218.26p 223.45p 284370
03/02/2012 215.71p 222.13p 215.71p 220.89p 783258
02/02/2012 220.09p 224.18p 219.41p 221.04p 300879
01/02/2012 218.04p 225.06p 217.90p 223.45p 380051
31/01/2012 214.17p 218.85p 212.71p 216.66p 704736
30/01/2012 218.63p 218.63p 211.10p 212.86p 308019
27/01/2012 216.87p 218.41p 211.47p 214.90p 475386
26/01/2012 212.20p 218.70p 212.20p 217.02p 208026
25/01/2012 217.17p 218.55p 213.51p 215.49p 155697
24/01/2012 215.85p 218.85p 214.68p 215.78p 681537
23/01/2012 217.39p 219.14p 210.01p 217.39p 162364
20/01/2012 216.95p 218.70p 211.86p 217.02p 684235
19/01/2012 215.34p 219.07p 214.32p 215.27p 417593
18/01/2012 210.15p 215.85p 209.35p 214.03p 540314
17/01/2012 209.64p 216.22p 208.18p 210.45p 847148
16/01/2012 209.79p 211.61p 208.77p 209.42p 482204
13/01/2012 211.03p 213.30p 207.89p 208.69p 577301
12/01/2012 207.89p 211.10p 205.19p 209.28p 712260
11/01/2012 209.79p 213.73p 204.68p 208.77p 521140
10/01/2012 210.30p 214.54p 209.64p 210.59p 584868
09/01/2012 206.65p 210.74p 205.84p 209.13p 284120
06/01/2012 206.50p 208.47p 204.53p 206.72p 167583
05/01/2012 211.47p 211.47p 205.77p 205.77p 254633
04/01/2012 214.03p 214.76p 210.37p 210.37p 423864
03/01/2012 218.55p 218.55p 213.00p 214.03p 622882
30/12/2011 216.80p 217.68p 214.46p 217.60p 47834
29/12/2011 214.17p 218.70p 214.17p 215.85p 164609
28/12/2011 210.96p 215.56p 210.96p 212.93p 164241
23/12/2011 213.22p 213.22p 208.62p 210.52p 28819
22/12/2011 212.64p 214.90p 210.37p 211.18p 95259
21/12/2011 214.24p 214.24p 208.62p 211.32p 227984
20/12/2011 212.78p 213.51p 208.11p 213.51p 397811
19/12/2011 210.81p 214.39p 210.67p 212.20p 174884
16/12/2011 212.78p 213.66p 209.86p 210.88p 384655
15/12/2011 209.64p 211.47p 207.96p 210.81p 255283
14/12/2011 212.86p 215.12p 205.33p 208.91p 252081
13/12/2011 214.61p 214.61p 210.74p 213.30p 597250
12/12/2011 215.71p 216.14p 210.88p 213.59p 390192
09/12/2011 216.07p 219.14p 211.47p 215.49p 528112
08/12/2011 220.23p 221.55p 216.44p 216.44p 2013130
07/12/2011 220.31p 221.84p 215.27p 219.14p 364553
06/12/2011 221.18p 221.18p 216.51p 218.41p 572659
05/12/2011 224.47p 227.17p 221.17p 222.43p 219287
02/12/2011 224.25p 224.33p 220.96p 222.64p 96410
01/12/2011 224.33p 226.01p 220.53p 221.33p 443819
30/11/2011 211.32p 228.34p 211.32p 223.08p 602306
29/11/2011 211.03p 215.05p 208.62p 213.66p 225783
28/11/2011 209.57p 210.96p 205.33p 210.96p 478066
25/11/2011 210.45p 211.10p 204.60p 208.18p 587888
24/11/2011 209.28p 211.76p 206.54p 210.01p 383332
23/11/2011 209.79p 213.66p 208.01p 208.11p 739406
22/11/2011 212.71p 213.30p 208.47p 211.98p 258607
21/11/2011 213.51p 213.81p 208.55p 211.91p 539460
18/11/2011 211.69p 214.98p 208.18p 214.10p 354901
17/11/2011 214.76p 217.09p 211.76p 214.03p 294093
16/11/2011 210.81p 219.21p 210.52p 214.76p 676121
15/11/2011 211.69p 214.17p 207.82p 211.83p 287046
14/11/2011 212.05p 215.85p 210.52p 211.54p 243484
11/11/2011 206.28p 214.93p 206.14p 212.56p 308561
10/11/2011 206.14p 213.66p 199.49p 206.65p 396215
09/11/2011 207.01p 209.35p 203.80p 205.99p 1251117
08/11/2011 206.79p 206.79p 202.12p 205.11p 590353
07/11/2011 207.96p 210.30p 204.75p 205.92p 548090
04/11/2011 216.29p 216.80p 207.45p 211.10p 653998
03/11/2011 208.84p 217.53p 208.84p 215.12p 276500
02/11/2011 214.10p 216.73p 208.25p 212.56p 377950
01/11/2011 217.09p 217.09p 210.37p 212.56p 794864
31/10/2011 224.25p 224.25p 216.66p 219.14p 496934
28/10/2011 221.04p 226.01p 217.97p 224.25p 221241
27/10/2011 220.60p 222.79p 217.68p 220.89p 195832
26/10/2011 213.66p 217.68p 211.10p 217.68p 302381
25/10/2011 212.13p 216.80p 211.25p 215.27p 202094
24/10/2011 211.47p 213.95p 206.28p 211.76p 428123
21/10/2011 209.64p 212.71p 206.06p 209.57p 539758
20/10/2011 206.79p 209.57p 203.36p 208.62p 165803
19/10/2011 210.30p 213.59p 205.84p 205.99p 157430
18/10/2011 209.64p 210.96p 206.50p 209.57p 167624
17/10/2011 210.37p 212.73p 206.36p 207.74p 202366
14/10/2011 208.40p 210.23p 205.41p 210.01p 225030
13/10/2011 207.67p 208.91p 204.75p 207.89p 594239
12/10/2011 207.23p 210.15p 205.77p 207.45p 964778
11/10/2011 205.33p 210.01p 204.46p 206.94p 320387
10/10/2011 204.16p 205.33p 201.53p 205.11p 106657
07/10/2011 203.43p 204.16p 198.47p 201.68p 241084
06/10/2011 198.47p 202.27p 197.66p 201.97p 480750
05/10/2011 198.25p 199.56p 196.20p 198.61p 242077
04/10/2011 202.78p 203.07p 193.65p 195.91p 441847
03/10/2011 198.98p 201.10p 197.22p 201.10p 286832
30/09/2011 203.80p 204.09p 197.74p 201.10p 616323
29/09/2011 202.56p 205.92p 200.59p 205.11p 302422
28/09/2011 203.14p 205.99p 202.34p 203.95p 242871
27/09/2011 200.59p 205.99p 197.08p 205.99p 414001
26/09/2011 197.88p 201.75p 194.74p 199.42p 387350
23/09/2011 200.37p 200.59p 194.60p 198.10p 431182
22/09/2011 199.12p 204.02p 197.37p 198.61p 386217
21/09/2011 202.05p 204.68p 200.80p 204.16p 499074
20/09/2011 196.35p 203.43p 196.35p 201.68p 314672
19/09/2011 200.37p 200.88p 194.89p 196.57p 520855
16/09/2011 201.32p 202.41p 195.67p 201.46p 300364
15/09/2011 197.22p 205.04p 196.35p 200.44p 377696
14/09/2011 187.73p 197.01p 187.73p 196.57p 369087
13/09/2011 197.15p 198.10p 189.92p 195.03p 204405
12/09/2011 197.15p 198.10p 189.92p 193.79p 95639
09/09/2011 197.22p 202.19p 195.40p 196.71p 265432
08/09/2011 199.27p 203.10p 197.01p 199.56p 548548
07/09/2011 202.85p 202.85p 196.64p 198.47p 1721518
06/09/2011 204.68p 204.75p 197.66p 198.25p 598926
05/09/2011 202.05p 206.16p 200.88p 201.68p 339538
02/09/2011 209.57p 210.59p 205.11p 207.23p 475848
01/09/2011 204.60p 213.30p 202.34p 211.83p 550205
31/08/2011 203.65p 210.30p 199.27p 208.84p 305066
30/08/2011 200.15p 204.38p 199.64p 204.38p 207875
26/08/2011 197.01p 197.66p 194.45p 197.44p 190481
25/08/2011 198.69p 201.90p 194.67p 197.74p 233746
24/08/2011 196.71p 198.10p 193.13p 197.15p 443271
23/08/2011 193.86p 197.81p 193.72p 197.01p 447733
22/08/2011 189.04p 195.33p 189.04p 193.13p 167998
19/08/2011 191.60p 197.22p 186.05p 192.11p 366304
18/08/2011 199.56p 200.37p 190.50p 192.55p 345016
17/08/2011 198.69p 202.70p 196.64p 200.73p 328812
16/08/2011 199.64p 200.73p 196.64p 199.27p 179540
15/08/2011 198.61p 204.16p 198.10p 199.93p 268445
12/08/2011 191.75p 200.51p 188.53p 197.81p 277415
11/08/2011 193.57p 195.11p 187.31p 192.11p 467998
10/08/2011 189.85p 197.52p 188.17p 189.92p 623749
09/08/2011 187.80p 188.53p 172.87p 186.19p 576626
08/08/2011 191.60p 196.71p 187.66p 188.39p 478007
05/08/2011 194.08p 199.49p 190.21p 194.67p 465947
04/08/2011 206.36p 208.62p 197.22p 198.90p 413771
03/08/2011 206.57p 208.73p 203.65p 205.70p 276933
02/08/2011 211.32p 217.02p 206.28p 207.74p 627405
01/08/2011 214.68p 218.44p 208.69p 211.47p 382668
29/07/2011 212.49p 214.83p 211.47p 213.59p 190284
28/07/2011 217.17p 217.17p 212.13p 215.19p 356011
27/07/2011 217.46p 220.09p 216.22p 216.36p 456081
26/07/2011 217.60p 221.04p 216.07p 217.24p 559562
25/07/2011 214.90p 220.03p 214.90p 217.31p 122424
22/07/2011 219.07p 222.43p 217.68p 220.23p 137695
21/07/2011 215.56p 218.63p 213.44p 217.90p 129476
20/07/2011 214.61p 220.60p 214.61p 217.53p 137713
19/07/2011 213.22p 217.75p 210.30p 214.17p 478009
18/07/2011 220.89p 220.89p 209.72p 212.13p 782804
15/07/2011 218.34p 223.01p 216.80p 220.60p 484026
14/07/2011 217.75p 219.28p 215.34p 218.34p 317949
13/07/2011 219.50p 220.60p 217.31p 217.31p 134836
12/07/2011 220.23p 220.31p 214.43p 218.70p 596188
11/07/2011 220.82p 224.54p 219.72p 220.60p 445637
08/07/2011 224.98p 225.20p 220.67p 222.94p 135266
07/07/2011 221.33p 224.69p 219.87p 223.89p 271015
06/07/2011 219.87p 224.47p 218.26p 221.55p 673071
05/07/2011 221.40p 221.40p 219.50p 221.26p 180048
04/07/2011 216.87p 220.31p 208.44p 219.80p 275603
01/07/2011 214.24p 216.95p 209.22p 216.22p 878550
30/06/2011 216.66p 217.93p 214.03p 214.76p 957996
29/06/2011 216.73p 216.73p 214.17p 215.49p 678623
28/06/2011 213.59p 215.85p 213.59p 215.19p 668162
27/06/2011 210.52p 214.61p 210.05p 213.22p 430055
24/06/2011 213.44p 213.44p 209.06p 212.13p 419599
23/06/2011 213.81p 213.88p 209.72p 210.37p 249896
22/06/2011 211.40p 216.07p 206.41p 212.71p 3130790
21/06/2011 210.59p 212.05p 208.77p 210.88p 420996
20/06/2011 212.64p 212.64p 206.87p 209.35p 764936
17/06/2011 212.93p 213.81p 207.45p 210.01p 1188255
16/06/2011 214.03p 215.92p 208.55p 211.83p 257322
15/06/2011 216.58p 219.36p 215.49p 215.85p 95022
14/06/2011 215.78p 220.38p 215.71p 218.19p 191160
13/06/2011 216.95p 216.95p 212.76p 216.36p 134032
10/06/2011 215.49p 216.22p 215.19p 215.19p 256626
09/06/2011 215.34p 217.09p 215.34p 215.85p 302621
08/06/2011 215.05p 216.36p 215.05p 216.07p 418256
07/06/2011 217.31p 219.36p 216.07p 217.82p 396988
06/06/2011 217.90p 218.48p 213.14p 217.90p 141439
03/06/2011 217.39p 221.18p 214.83p 216.66p 528193
02/06/2011 217.17p 220.96p 212.13p 217.46p 322960
01/06/2011 217.46p 217.82p 216.05p 217.09p 688187
31/05/2011 214.98p 221.55p 214.83p 216.51p 656332
27/05/2011 217.17p 219.43p 214.17p 215.49p 256110
26/05/2011 215.19p 216.95p 214.03p 214.68p 286722
25/05/2011 214.83p 219.87p 214.03p 214.24p 353972
24/05/2011 215.78p 218.99p 214.19p 215.92p 366497
23/05/2011 215.56p 221.29p 211.32p 213.44p 491569

*Close Price adjusted for both dividends and splits