Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/05/2011 218.77p 221.91p 217.82p 218.04p 147971
19/05/2011 219.36p 220.16p 216.00p 218.34p 413721
18/05/2011 223.89p 225.48p 214.24p 218.26p 1605284
17/05/2011 227.76p 227.76p 223.23p 224.84p 746185
16/05/2011 229.58p 232.21p 226.60p 227.25p 325397
13/05/2011 229.51p 230.75p 228.12p 229.80p 757992
12/05/2011 224.98p 229.37p 222.21p 227.90p 953712
11/05/2011 230.10p 240.32p 220.60p 221.55p 2029038
10/05/2011 237.25p 241.20p 236.16p 240.32p 253968
09/05/2011 236.16p 236.96p 233.09p 236.45p 216205
06/05/2011 237.55p 238.72p 234.77p 236.45p 231723
05/05/2011 239.30p 239.30p 234.41p 238.20p 818340
04/05/2011 238.28p 241.05p 234.77p 238.50p 223290
03/05/2011 242.51p 243.24p 231.92p 237.98p 459049
28/04/2011 238.06p 244.70p 238.06p 244.70p 417519
27/04/2011 234.70p 239.52p 232.07p 238.20p 221831
26/04/2011 230.90p 235.79p 230.68p 235.57p 156829
21/04/2011 230.83p 234.11p 229.44p 234.11p 266205
20/04/2011 230.02p 230.68p 227.76p 230.17p 308132
19/04/2011 229.44p 229.44p 222.94p 227.98p 242672
18/04/2011 229.15p 229.15p 225.57p 227.76p 301080
15/04/2011 228.49p 228.78p 225.57p 228.63p 353787
14/04/2011 226.81p 228.78p 226.08p 227.76p 465365
13/04/2011 223.74p 227.39p 223.08p 227.17p 1735772
12/04/2011 222.21p 225.64p 218.77p 225.20p 248711
11/04/2011 222.57p 225.13p 220.60p 224.18p 607364
08/04/2011 222.28p 223.81p 220.45p 223.52p 119438
07/04/2011 221.91p 223.58p 221.04p 221.99p 334870
06/04/2011 219.14p 223.89p 219.14p 222.79p 2293648
05/04/2011 223.30p 224.03p 220.53p 221.33p 1002124
04/04/2011 221.91p 223.52p 220.09p 222.43p 699717
01/04/2011 219.50p 223.96p 219.50p 222.86p 516047
31/03/2011 222.06p 222.06p 219.14p 219.14p 306425
30/03/2011 226.88p 226.88p 217.46p 220.67p 311106
29/03/2011 226.37p 226.37p 222.50p 224.03p 214764
28/03/2011 223.52p 226.30p 222.72p 224.69p 166719
25/03/2011 227.90p 227.90p 222.43p 222.72p 238586
24/03/2011 222.57p 227.98p 215.49p 227.61p 582227
23/03/2011 222.79p 224.33p 220.75p 223.81p 915031
22/03/2011 224.11p 226.08p 220.82p 222.79p 2979033
21/03/2011 223.23p 225.27p 220.60p 222.79p 870839
18/03/2011 219.72p 223.74p 219.43p 221.48p 781109
17/03/2011 216.36p 222.43p 215.53p 219.94p 957500
16/03/2011 214.61p 217.17p 214.61p 215.85p 648308
15/03/2011 209.93p 217.68p 209.93p 214.68p 623226
14/03/2011 212.20p 215.63p 212.05p 215.49p 301740
11/03/2011 215.49p 215.49p 211.83p 214.10p 572825
10/03/2011 219.58p 223.52p 215.05p 217.17p 1209666
09/03/2011 211.76p 226.59p 208.18p 223.59p 1430869
08/03/2011 208.33p 209.64p 203.14p 204.38p 2598432
07/03/2011 211.32p 211.32p 205.70p 206.65p 185218
04/03/2011 210.81p 211.32p 208.62p 210.74p 1401229
03/03/2011 209.64p 209.64p 206.06p 208.99p 545724
02/03/2011 203.43p 211.10p 203.43p 209.28p 1857559
01/03/2011 208.18p 208.18p 203.14p 205.99p 432162
28/02/2011 208.18p 208.18p 205.11p 205.11p 201324
25/02/2011 208.11p 209.64p 206.21p 207.23p 175823
24/02/2011 208.69p 211.91p 205.04p 205.99p 1225138
23/02/2011 212.27p 214.54p 211.54p 212.27p 735279
22/02/2011 214.10p 214.54p 211.69p 214.24p 275117
21/02/2011 214.68p 218.04p 214.68p 216.51p 109836
18/02/2011 216.95p 218.92p 214.46p 216.95p 354700
17/02/2011 212.13p 219.80p 211.47p 216.95p 286160
16/02/2011 215.19p 215.78p 211.91p 213.30p 103864
15/02/2011 212.20p 213.51p 209.35p 213.44p 393883
14/02/2011 213.51p 217.90p 210.72p 213.66p 96197
11/02/2011 213.00p 215.41p 213.00p 215.27p 238730
10/02/2011 215.85p 216.95p 214.24p 214.76p 279732
09/02/2011 215.41p 218.55p 215.41p 218.55p 536303
08/02/2011 215.71p 217.90p 214.39p 216.66p 323064
07/02/2011 212.05p 214.46p 211.32p 213.73p 133969
04/02/2011 212.86p 213.86p 208.18p 210.81p 2677380
03/02/2011 209.93p 213.59p 208.77p 212.42p 1530073
02/02/2011 206.79p 214.98p 206.79p 210.37p 1495491
01/02/2011 211.47p 211.47p 206.72p 209.57p 227500
31/01/2011 209.20p 211.32p 207.82p 207.82p 264066
28/01/2011 215.49p 215.77p 207.60p 208.62p 418287
27/01/2011 220.82p 222.10p 215.49p 215.78p 283655
26/01/2011 218.04p 223.67p 215.19p 222.64p 479578
25/01/2011 216.80p 219.65p 213.44p 219.14p 441663
24/01/2011 217.09p 219.43p 214.17p 217.53p 304580
21/01/2011 215.19p 219.21p 214.90p 218.34p 302173
20/01/2011 219.21p 220.09p 215.18p 216.00p 343690
19/01/2011 226.44p 227.69p 219.94p 221.18p 474898
18/01/2011 217.82p 229.15p 215.49p 227.10p 1159352
17/01/2011 216.00p 217.60p 214.17p 217.60p 465694
14/01/2011 213.73p 218.12p 212.35p 216.29p 363581
13/01/2011 213.66p 216.44p 211.83p 215.27p 740995
12/01/2011 202.34p 216.22p 202.34p 214.32p 1149050
11/01/2011 202.12p 202.12p 198.54p 200.59p 419403
10/01/2011 201.61p 202.41p 198.76p 200.15p 217249
07/01/2011 202.48p 205.19p 202.19p 203.21p 471460
06/01/2011 203.87p 205.92p 200.88p 204.16p 667718
05/01/2011 204.89p 207.31p 201.87p 205.63p 383135
04/01/2011 204.46p 206.21p 200.22p 203.21p 221476
31/12/2010 200.88p 201.46p 200.88p 200.88p 46132
30/12/2010 200.88p 203.00p 200.15p 201.10p 123830
29/12/2010 198.17p 201.17p 198.17p 201.02p 233681
24/12/2010 199.85p 201.24p 199.42p 200.88p 10714
23/12/2010 200.80p 201.24p 198.39p 201.24p 430273
22/12/2010 201.17p 202.19p 200.15p 200.88p 240841
21/12/2010 201.90p 202.34p 199.78p 200.66p 313486
20/12/2010 199.20p 201.53p 198.17p 200.15p 512842
17/12/2010 199.93p 201.24p 199.05p 200.88p 608267
16/12/2010 203.43p 203.87p 200.40p 200.88p 370521
15/12/2010 203.65p 205.19p 201.97p 202.92p 293472
14/12/2010 208.04p 208.04p 201.02p 202.85p 997810
13/12/2010 205.99p 209.64p 205.99p 209.57p 280589
10/12/2010 206.14p 207.67p 205.26p 206.50p 454086
09/12/2010 205.70p 209.57p 205.70p 207.82p 396200
08/12/2010 199.71p 207.45p 199.71p 206.28p 671151
07/12/2010 207.82p 209.42p 202.70p 203.43p 580862
06/12/2010 204.53p 207.60p 204.53p 207.60p 244582
03/12/2010 206.21p 207.60p 203.00p 206.43p 176190
02/12/2010 204.53p 208.04p 200.88p 208.04p 177567
01/12/2010 201.24p 203.58p 198.92p 201.68p 259740
30/11/2010 202.48p 202.48p 197.59p 198.76p 262018
29/11/2010 203.80p 207.96p 200.88p 201.75p 284465
26/11/2010 203.07p 206.14p 201.83p 203.29p 256557
25/11/2010 200.66p 203.65p 198.69p 203.65p 497976
24/11/2010 198.17p 201.75p 198.17p 200.88p 201794
23/11/2010 199.71p 201.97p 199.42p 199.42p 407683
22/11/2010 203.07p 205.26p 200.73p 201.10p 284238
19/11/2010 204.53p 206.50p 201.97p 203.00p 1013747
18/11/2010 199.42p 206.43p 199.34p 204.60p 1280130
17/11/2010 205.84p 205.84p 196.86p 197.66p 1586339
16/11/2010 207.60p 208.77p 204.53p 204.53p 139124
15/11/2010 205.19p 210.15p 205.19p 207.82p 146634
12/11/2010 204.09p 205.63p 200.88p 204.60p 288820
11/11/2010 209.42p 209.42p 202.12p 203.87p 1326586
10/11/2010 210.81p 214.10p 207.74p 209.79p 162385
09/11/2010 215.63p 216.66p 212.27p 215.12p 176899
08/11/2010 215.34p 217.09p 208.18p 217.09p 200959
05/11/2010 216.22p 218.12p 213.51p 217.53p 496776
04/11/2010 213.81p 215.34p 213.37p 215.34p 253654
03/11/2010 214.03p 214.03p 208.55p 212.86p 1836445
02/11/2010 207.74p 210.37p 207.74p 208.91p 227515
01/11/2010 211.76p 211.76p 203.80p 207.67p 451510
29/10/2010 207.31p 207.52p 205.26p 206.14p 755658
28/10/2010 208.47p 209.93p 207.16p 208.33p 840932
27/10/2010 210.67p 211.69p 206.94p 208.84p 280769
26/10/2010 215.05p 215.49p 211.40p 213.15p 278890
25/10/2010 207.45p 215.27p 207.45p 214.32p 239079
22/10/2010 207.45p 210.01p 205.70p 208.91p 353209
21/10/2010 206.21p 209.20p 205.19p 208.84p 328193
20/10/2010 209.20p 209.20p 205.26p 207.52p 668986
19/10/2010 207.45p 209.13p 205.04p 209.06p 417408
18/10/2010 205.48p 206.72p 205.11p 206.72p 160304
15/10/2010 207.31p 211.32p 206.36p 207.16p 392753
14/10/2010 207.23p 207.74p 205.26p 206.72p 404761
13/10/2010 203.29p 205.99p 201.02p 205.26p 813988
12/10/2010 202.41p 203.73p 200.51p 203.58p 392717
11/10/2010 203.07p 205.41p 202.49p 204.82p 122127
08/10/2010 204.53p 204.53p 201.62p 202.78p 415233
07/10/2010 204.02p 206.06p 203.21p 204.60p 239510
06/10/2010 202.34p 205.04p 201.61p 205.04p 429617
05/10/2010 197.37p 200.88p 195.62p 199.78p 660132
04/10/2010 194.74p 198.03p 193.86p 196.71p 520593
01/10/2010 194.23p 196.57p 192.26p 195.91p 477749
30/09/2010 192.04p 194.60p 191.02p 192.92p 535462
29/09/2010 193.79p 193.79p 189.56p 191.75p 1075019
28/09/2010 193.57p 193.57p 189.28p 191.97p 328675
27/09/2010 196.13p 197.22p 193.84p 194.96p 309049
24/09/2010 195.18p 196.42p 189.65p 194.16p 439701
23/09/2010 198.61p 198.61p 193.06p 194.67p 535728
22/09/2010 195.33p 197.30p 192.33p 194.60p 515932
21/09/2010 195.91p 196.71p 192.99p 193.94p 2779894
20/09/2010 197.08p 197.22p 193.57p 195.11p 1478951
17/09/2010 195.76p 197.22p 193.55p 193.57p 1386130
16/09/2010 195.76p 197.81p 189.70p 192.26p 568836
15/09/2010 199.93p 199.93p 194.74p 195.76p 2946966
14/09/2010 204.16p 204.16p 197.66p 198.69p 219962
13/09/2010 200.15p 202.70p 197.30p 201.32p 626128
10/09/2010 200.51p 200.51p 195.25p 198.47p 1600732
09/09/2010 192.55p 196.49p 191.24p 195.76p 1574030
08/09/2010 192.26p 194.45p 189.99p 193.86p 1039847
07/09/2010 193.13p 193.50p 188.61p 191.38p 315848
06/09/2010 189.92p 193.72p 189.92p 191.89p 1715587
03/09/2010 192.77p 193.50p 187.00p 189.92p 744588
02/09/2010 178.96p 189.04p 178.96p 189.04p 2687618
01/09/2010 178.67p 178.67p 173.78p 177.50p 1668361
31/08/2010 175.60p 181.59p 173.85p 176.11p 812495
27/08/2010 174.80p 181.15p 173.76p 179.62p 472658
26/08/2010 175.24p 181.15p 172.83p 174.07p 570061
25/08/2010 182.62p 186.27p 172.17p 176.04p 1553862
24/08/2010 174.80p 180.79p 174.80p 180.79p 982126
23/08/2010 170.34p 178.96p 170.20p 177.87p 481830
20/08/2010 167.57p 171.66p 167.57p 171.66p 611187
19/08/2010 169.03p 171.00p 166.11p 169.39p 133869
18/08/2010 168.01p 168.52p 166.91p 167.42p 334691
17/08/2010 167.13p 169.47p 167.13p 168.74p 168846
16/08/2010 167.86p 169.47p 162.75p 168.01p 192045
13/08/2010 164.35p 167.13p 163.77p 165.16p 317161
12/08/2010 167.50p 168.52p 164.43p 165.08p 1003987
11/08/2010 170.93p 172.39p 168.52p 169.47p 919706
10/08/2010 169.98p 171.95p 168.37p 171.29p 218901
09/08/2010 171.44p 174.43p 171.44p 172.90p 158620
06/08/2010 170.20p 173.12p 169.47p 171.66p 224277
05/08/2010 170.34p 172.83p 168.32p 171.66p 167341
04/08/2010 167.57p 169.91p 167.57p 169.47p 250580

*Close Price adjusted for both dividends and splits