Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/07/2014 429.15p 429.15p 416.00p 421.48p 184500
18/07/2014 423.30p 427.69p 416.36p 427.69p 114028
17/07/2014 423.67p 427.69p 416.73p 426.59p 188442
16/07/2014 427.32p 427.32p 420.38p 423.67p 172942
15/07/2014 430.97p 430.97p 423.30p 425.49p 146699
14/07/2014 427.32p 431.34p 422.13p 430.24p 102130
11/07/2014 433.53p 435.41p 423.30p 424.40p 153442
10/07/2014 430.61p 432.07p 414.54p 430.97p 391118
09/07/2014 438.28p 441.93p 425.49p 429.15p 345764
08/07/2014 446.31p 447.41p 432.80p 434.99p 474427
07/07/2014 451.79p 452.52p 444.12p 444.12p 219372
04/07/2014 451.43p 452.89p 448.87p 451.06p 202584
03/07/2014 452.89p 453.87p 446.68p 449.23p 729564
02/07/2014 443.03p 450.70p 440.10p 449.96p 617487
01/07/2014 438.28p 442.30p 436.09p 442.30p 660406
30/06/2014 433.53p 442.30p 432.80p 439.01p 1019783
27/06/2014 433.16p 437.18p 421.48p 434.26p 509294
26/06/2014 418.92p 431.34p 416.73p 430.61p 212130
25/06/2014 420.75p 422.57p 415.63p 417.46p 774494
24/06/2014 428.78p 429.51p 416.36p 416.73p 312283
23/06/2014 441.56p 443.39p 422.21p 422.21p 423556
20/06/2014 409.06p 438.28p 406.14p 437.18p 793434
19/06/2014 413.44p 417.53p 403.22p 406.50p 392366
18/06/2014 417.82p 417.82p 402.85p 405.41p 1336645
17/06/2014 422.94p 425.86p 415.96p 418.92p 1254350
16/06/2014 424.40p 425.13p 410.89p 416.36p 724349
13/06/2014 450.33p 450.33p 422.57p 423.30p 328265
12/06/2014 441.93p 452.52p 441.93p 449.60p 490547
11/06/2014 455.44p 455.44p 440.83p 447.77p 302801
10/06/2014 453.25p 456.17p 448.14p 452.89p 659519
09/06/2014 452.89p 454.71p 449.23p 452.16p 89189
06/06/2014 448.14p 453.62p 441.38p 452.52p 455103
05/06/2014 451.79p 451.79p 440.83p 444.85p 375420
04/06/2014 459.83p 459.83p 446.31p 450.33p 155403
03/06/2014 450.33p 453.98p 443.37p 448.14p 140018
02/06/2014 451.79p 452.52p 443.76p 448.50p 254135
30/05/2014 455.08p 455.08p 436.82p 436.82p 475348
29/05/2014 449.60p 454.33p 449.23p 449.60p 63257
28/05/2014 450.33p 455.08p 448.50p 451.43p 163924
27/05/2014 445.22p 453.98p 445.22p 448.50p 317492
23/05/2014 450.70p 453.98p 444.12p 447.77p 472902
22/05/2014 443.03p 456.16p 442.30p 453.25p 324403
21/05/2014 433.53p 444.49p 432.07p 443.39p 224600
20/05/2014 428.42p 437.91p 426.96p 433.89p 232458
19/05/2014 439.01p 441.93p 423.30p 427.32p 350537
16/05/2014 438.28p 445.22p 428.42p 434.63p 750152
15/05/2014 461.29p 462.38p 428.05p 440.10p 473419
14/05/2014 468.96p 470.78p 454.35p 455.44p 158375
13/05/2014 470.05p 473.34p 467.86p 468.23p 126842
12/05/2014 468.23p 470.05p 465.22p 467.50p 127056
09/05/2014 467.50p 471.15p 463.84p 467.50p 422839
08/05/2014 465.30p 468.23p 462.02p 466.04p 174710
07/05/2014 462.75p 466.62p 460.19p 462.38p 217130
06/05/2014 466.77p 470.42p 463.84p 464.57p 174391
02/05/2014 462.75p 465.72p 458.25p 464.57p 1164492
01/05/2014 465.67p 469.32p 458.37p 463.48p 120889
30/04/2014 457.27p 460.99p 454.71p 455.81p 407383
29/04/2014 455.08p 459.96p 450.70p 457.63p 220362
28/04/2014 466.77p 466.77p 451.06p 453.98p 234115
25/04/2014 469.32p 471.13p 459.46p 462.75p 190285
24/04/2014 473.70p 473.70p 464.94p 470.05p 221295
23/04/2014 480.64p 482.84p 473.34p 473.34p 126304
22/04/2014 477.36p 487.78p 471.15p 482.11p 604225
17/04/2014 456.90p 472.61p 456.90p 472.61p 463660
16/04/2014 458.00p 460.54p 455.81p 458.37p 361118
15/04/2014 452.89p 461.51p 450.23p 452.89p 260576
14/04/2014 468.23p 473.97p 449.60p 455.81p 447150
11/04/2014 475.90p 479.18p 465.65p 472.24p 312375
10/04/2014 497.44p 497.44p 477.72p 479.18p 254396
09/04/2014 487.58p 498.91p 482.11p 492.70p 216323
08/04/2014 504.75p 504.75p 483.20p 485.39p 274362
07/04/2014 506.58p 510.45p 500.00p 501.83p 171720
04/04/2014 504.38p 508.77p 504.38p 507.67p 188544
03/04/2014 502.19p 511.69p 502.19p 507.67p 174396
02/04/2014 516.80p 518.63p 509.50p 511.32p 255327
01/04/2014 523.01p 523.55p 509.86p 511.32p 404685
31/03/2014 514.98p 520.82p 510.59p 520.82p 247017
28/03/2014 516.80p 517.97p 505.48p 510.59p 1288515
27/03/2014 511.32p 518.63p 505.58p 514.25p 681111
26/03/2014 510.59p 516.07p 506.94p 510.59p 703447
25/03/2014 509.13p 510.96p 501.46p 508.77p 649576
24/03/2014 511.32p 516.10p 504.02p 510.59p 780544
21/03/2014 513.15p 515.34p 507.31p 510.96p 1764660
20/03/2014 511.32p 514.98p 506.58p 513.52p 554012
19/03/2014 514.25p 515.34p 509.86p 512.42p 331150
18/03/2014 514.61p 517.17p 505.11p 513.15p 276439
17/03/2014 509.86p 515.34p 507.67p 513.52p 1915552
14/03/2014 502.56p 512.05p 502.56p 508.40p 362213
13/03/2014 507.67p 512.35p 502.92p 506.58p 247857
12/03/2014 498.91p 512.78p 496.67p 509.50p 235714
11/03/2014 494.89p 500.00p 488.68p 498.54p 207255
10/03/2014 483.93p 494.89p 483.93p 489.78p 494414
07/03/2014 486.12p 488.31p 479.22p 482.84p 120403
06/03/2014 490.51p 506.21p 479.63p 485.39p 288264
05/03/2014 497.44p 500.37p 491.60p 492.33p 252261
04/03/2014 488.68p 501.53p 484.66p 500.37p 241348
03/03/2014 482.11p 489.41p 476.63p 484.66p 260386
28/02/2014 485.39p 489.78p 480.44p 489.41p 402359
27/02/2014 467.50p 481.37p 467.23p 481.01p 180640
26/02/2014 488.68p 488.68p 465.30p 473.70p 288527
25/02/2014 474.07p 482.11p 470.13p 478.09p 925529
24/02/2014 465.67p 476.99p 464.21p 476.26p 325618
21/02/2014 471.15p 472.01p 467.51p 467.86p 621780
20/02/2014 462.75p 468.96p 460.70p 468.59p 255941
19/02/2014 458.37p 465.74p 458.37p 464.57p 331478
18/02/2014 454.71p 463.84p 454.71p 462.02p 212802
17/02/2014 453.62p 458.37p 453.62p 458.00p 153519
14/02/2014 458.00p 458.00p 453.62p 456.54p 152911
13/02/2014 449.96p 457.63p 446.69p 456.54p 131784
12/02/2014 457.63p 464.57p 452.89p 455.44p 164416
11/02/2014 457.27p 462.38p 456.90p 458.37p 60047
10/02/2014 455.08p 459.46p 450.84p 457.27p 171122
07/02/2014 442.66p 451.43p 442.66p 451.43p 347541
06/02/2014 444.12p 446.31p 436.28p 444.49p 528235
05/02/2014 438.64p 448.14p 438.64p 444.12p 93591
04/02/2014 440.83p 446.68p 440.83p 441.56p 223933
03/02/2014 453.25p 453.25p 444.12p 445.58p 142919
31/01/2014 448.50p 452.89p 441.20p 447.04p 319414
30/01/2014 443.76p 447.04p 437.91p 444.49p 72425
29/01/2014 450.70p 451.06p 437.55p 441.20p 115160
28/01/2014 444.49p 447.57p 432.71p 443.39p 137984
27/01/2014 445.95p 447.59p 435.99p 439.74p 163796
24/01/2014 466.77p 466.77p 445.95p 448.14p 185680
23/01/2014 463.48p 470.24p 451.90p 456.90p 126365
22/01/2014 445.95p 468.59p 445.95p 465.67p 163485
21/01/2014 449.23p 461.65p 445.75p 457.27p 469110
20/01/2014 467.50p 472.61p 452.89p 456.90p 2925792
17/01/2014 471.51p 474.80p 457.27p 458.37p 394030
16/01/2014 481.37p 482.11p 468.96p 469.69p 143599
15/01/2014 482.11p 483.93p 476.07p 479.55p 300582
14/01/2014 480.28p 486.20p 475.17p 480.28p 266689
13/01/2014 489.41p 489.41p 478.45p 485.03p 447615
10/01/2014 460.19p 486.85p 460.19p 486.85p 283058
09/01/2014 444.85p 462.62p 434.63p 459.46p 367809
08/01/2014 440.83p 441.56p 433.53p 434.63p 228086
07/01/2014 447.04p 449.23p 441.51p 441.56p 105470
06/01/2014 430.97p 451.39p 430.97p 447.41p 415318
03/01/2014 425.49p 432.43p 416.73p 431.34p 329160
02/01/2014 435.72p 440.57p 422.94p 425.13p 91220
31/12/2013 436.09p 441.90p 429.88p 432.43p 50020
30/12/2013 423.30p 435.50p 423.30p 430.97p 151334
27/12/2013 439.74p 439.74p 428.42p 430.61p 104498
24/12/2013 430.97p 435.72p 430.97p 432.07p 32310
23/12/2013 428.05p 434.12p 427.69p 429.51p 135405
20/12/2013 417.82p 432.29p 416.73p 428.78p 449044
19/12/2013 416.00p 419.29p 409.06p 418.56p 342734
18/12/2013 405.77p 410.15p 405.77p 409.06p 521730
17/12/2013 404.31p 410.99p 404.31p 406.50p 138990
16/12/2013 403.22p 409.42p 401.75p 405.41p 101199
13/12/2013 402.12p 407.23p 402.12p 405.04p 75684
12/12/2013 404.68p 406.50p 401.02p 403.22p 98409
11/12/2013 400.66p 407.23p 390.16p 406.50p 130385
10/12/2013 399.93p 402.48p 394.82p 400.29p 135854
09/12/2013 408.69p 408.69p 398.10p 398.10p 159760
06/12/2013 402.85p 416.00p 398.10p 401.39p 176046
05/12/2013 409.79p 413.26p 406.87p 406.87p 348207
04/12/2013 418.56p 418.56p 411.25p 413.44p 98956
03/12/2013 419.29p 421.11p 414.17p 416.36p 828309
02/12/2013 420.02p 421.11p 418.19p 420.02p 93683
29/11/2013 417.82p 423.04p 417.82p 421.11p 248418
28/11/2013 422.94p 423.30p 418.56p 418.56p 91947
27/11/2013 417.82p 424.44p 417.82p 420.75p 137973
26/11/2013 413.08p 422.21p 413.08p 417.82p 212720
25/11/2013 412.71p 418.56p 398.10p 417.82p 318457
22/11/2013 401.02p 410.89p 401.02p 410.52p 170845
21/11/2013 398.83p 406.14p 394.54p 404.31p 266237
20/11/2013 396.28p 401.02p 392.21p 399.56p 200936
19/11/2013 399.56p 399.93p 394.45p 397.37p 237076
18/11/2013 399.20p 404.62p 394.06p 398.83p 223153
15/11/2013 406.87p 414.17p 397.74p 397.74p 306324
14/11/2013 410.52p 414.17p 404.31p 406.14p 140351
13/11/2013 417.09p 418.01p 405.41p 406.50p 174673
12/11/2013 420.75p 421.48p 416.73p 417.09p 91564
11/11/2013 416.36p 427.32p 415.63p 421.11p 139516
08/11/2013 417.82p 417.82p 405.77p 417.09p 186954
07/11/2013 407.23p 412.71p 406.14p 409.06p 77185
06/11/2013 409.06p 411.62p 406.87p 410.52p 187468
05/11/2013 416.36p 416.36p 401.75p 406.87p 250529
04/11/2013 415.63p 419.65p 412.16p 412.35p 205251
01/11/2013 420.75p 422.21p 413.44p 415.63p 67535
31/10/2013 421.84p 422.57p 416.73p 420.75p 152030
30/10/2013 420.02p 424.40p 410.89p 424.40p 292788
29/10/2013 413.81p 420.38p 413.81p 420.38p 119898
28/10/2013 418.56p 418.56p 409.42p 417.46p 491228
25/10/2013 412.71p 418.19p 412.71p 418.19p 233594
24/10/2013 420.75p 420.75p 413.81p 414.54p 1119472
23/10/2013 412.35p 420.02p 412.35p 415.63p 159752
22/10/2013 416.36p 416.36p 410.89p 413.08p 180510
21/10/2013 413.08p 416.73p 411.96p 413.81p 119624
18/10/2013 410.52p 413.81p 405.14p 413.81p 203549
17/10/2013 406.50p 409.06p 403.58p 409.06p 224502
16/10/2013 405.04p 408.33p 401.75p 407.60p 218816
15/10/2013 407.60p 408.54p 402.67p 407.60p 363671
14/10/2013 398.10p 405.77p 397.74p 405.77p 164141
11/10/2013 398.10p 402.48p 397.01p 400.66p 193946
10/10/2013 384.22p 402.85p 382.40p 398.10p 2456972
09/10/2013 386.41p 386.78p 378.38p 378.38p 715914
08/10/2013 390.80p 397.37p 385.32p 385.32p 115703
07/10/2013 394.08p 394.08p 386.78p 391.89p 146632
04/10/2013 395.18p 397.74p 392.26p 394.08p 209200

*Close Price adjusted for both dividends and splits