Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/08/2010 166.40p 171.59p 166.40p 168.96p 353365
02/08/2010 168.81p 171.66p 166.55p 168.74p 450995
30/07/2010 162.82p 169.76p 162.16p 167.28p 1746190
29/07/2010 163.48p 164.79p 162.13p 163.99p 214824
28/07/2010 162.89p 167.06p 161.80p 164.35p 312184
27/07/2010 168.01p 168.96p 163.19p 163.84p 221643
26/07/2010 164.50p 167.57p 162.89p 167.50p 151148
23/07/2010 162.75p 164.65p 161.43p 161.80p 546684
22/07/2010 157.41p 164.50p 155.47p 163.99p 450510
21/07/2010 158.51p 160.26p 154.86p 156.83p 1946590
20/07/2010 156.25p 159.83p 155.95p 156.47p 256574
19/07/2010 159.09p 161.65p 155.30p 156.90p 303322
16/07/2010 159.02p 161.80p 157.49p 158.22p 129187
15/07/2010 160.56p 162.82p 157.63p 158.07p 197799
14/07/2010 166.03p 166.03p 158.66p 159.97p 301744
13/07/2010 162.53p 167.79p 162.53p 166.76p 205217
12/07/2010 159.83p 163.26p 159.68p 162.16p 281798
09/07/2010 163.19p 163.70p 159.53p 160.48p 519446
08/07/2010 161.80p 163.84p 155.97p 163.84p 227308
07/07/2010 158.44p 160.26p 156.32p 159.97p 205445
06/07/2010 157.78p 162.82p 157.78p 160.77p 384310
05/07/2010 154.86p 160.12p 152.30p 158.07p 357175
02/07/2010 152.08p 157.41p 152.08p 155.15p 371094
01/07/2010 155.37p 158.73p 151.86p 152.08p 996599
30/06/2010 152.89p 155.15p 150.55p 153.40p 1702560
29/06/2010 154.27p 156.83p 149.74p 153.40p 469566
28/06/2010 155.88p 158.95p 155.88p 157.63p 302393
25/06/2010 159.09p 160.85p 156.39p 157.41p 243821
24/06/2010 158.36p 167.20p 156.39p 160.04p 311381
23/06/2010 158.95p 162.02p 158.95p 159.97p 96407
22/06/2010 162.31p 165.96p 157.27p 163.40p 251449
21/06/2010 166.91p 167.28p 160.77p 161.72p 202576
18/06/2010 162.09p 186.27p 161.21p 163.84p 1387848
17/06/2010 165.81p 166.55p 160.63p 161.36p 281997
16/06/2010 163.77p 165.60p 162.89p 164.28p 710820
15/06/2010 159.24p 163.19p 159.24p 161.36p 705600
14/06/2010 164.43p 164.43p 159.97p 161.72p 229353
11/06/2010 159.97p 162.89p 159.97p 161.87p 441780
10/06/2010 156.32p 163.33p 156.32p 160.77p 427251
09/06/2010 159.83p 161.21p 156.68p 160.99p 2160024
08/06/2010 166.47p 166.47p 156.76p 157.93p 767963
07/06/2010 159.53p 161.29p 157.05p 160.41p 565869
04/06/2010 160.19p 164.13p 158.88p 159.46p 366854
03/06/2010 157.05p 161.65p 157.05p 161.51p 656810
02/06/2010 153.47p 157.20p 153.47p 156.32p 1334257
01/06/2010 154.42p 156.10p 153.47p 155.95p 679944
28/05/2010 159.97p 159.97p 156.76p 156.76p 405624
27/05/2010 156.39p 159.97p 156.39p 158.58p 600689
26/05/2010 157.49p 159.24p 152.96p 156.61p 493549
25/05/2010 153.40p 155.00p 149.63p 152.81p 570499
24/05/2010 157.12p 159.09p 155.44p 156.32p 591071
21/05/2010 155.81p 160.04p 153.47p 156.39p 1331819
20/05/2010 159.53p 161.13p 158.06p 158.15p 1408039
19/05/2010 158.66p 161.28p 157.85p 159.97p 2844711
18/05/2010 158.95p 163.99p 158.00p 161.80p 2200724
17/05/2010 158.29p 160.63p 157.21p 158.95p 2351474
14/05/2010 164.43p 164.82p 158.29p 159.97p 1992395
13/05/2010 165.01p 166.98p 162.75p 166.47p 1398521
12/05/2010 164.79p 167.93p 161.72p 162.75p 979923
11/05/2010 164.50p 168.01p 163.48p 166.33p 830526
10/05/2010 160.70p 167.93p 158.95p 164.21p 621946
07/05/2010 164.35p 164.35p 153.62p 155.15p 908946
06/05/2010 168.59p 175.02p 165.38p 168.30p 1933662
05/05/2010 179.47p 179.47p 168.15p 168.52p 3470561
04/05/2010 180.42p 180.42p 176.77p 178.23p 1603017
30/04/2010 181.15p 182.91p 178.23p 178.53p 1690363
29/04/2010 178.01p 181.52p 177.87p 180.42p 288208
28/04/2010 178.01p 180.21p 177.28p 178.96p 1038840
27/04/2010 182.54p 184.00p 180.72p 180.72p 495494
26/04/2010 183.13p 186.27p 182.69p 184.15p 390229
23/04/2010 174.87p 182.76p 174.87p 182.32p 1763248
22/04/2010 174.65p 177.50p 173.48p 175.31p 2933558
21/04/2010 175.31p 175.31p 172.90p 173.85p 337486
20/04/2010 171.00p 175.09p 170.34p 174.73p 2046904
19/04/2010 173.12p 173.12p 170.86p 171.73p 1305434
16/04/2010 175.31p 176.33p 174.14p 175.31p 952798
15/04/2010 175.02p 178.45p 175.02p 177.14p 375885
14/04/2010 175.02p 176.99p 173.85p 176.33p 1060153
13/04/2010 175.31p 176.84p 175.31p 175.97p 429850
12/04/2010 175.31p 177.06p 174.95p 176.77p 570314
09/04/2010 173.19p 176.48p 173.19p 176.26p 536974
08/04/2010 172.46p 174.14p 170.93p 173.92p 441289
07/04/2010 174.43p 174.95p 172.68p 173.63p 221412
06/04/2010 174.58p 174.58p 170.58p 174.00p 372290
01/04/2010 173.12p 175.82p 172.46p 173.12p 294186
31/03/2010 169.91p 173.78p 168.01p 170.20p 1201377
30/03/2010 174.95p 174.95p 169.25p 171.07p 352551
29/03/2010 177.21p 177.21p 171.76p 173.27p 374691
26/03/2010 173.78p 176.26p 168.44p 175.53p 574232
25/03/2010 167.71p 174.58p 166.27p 173.48p 756515
24/03/2010 167.71p 170.56p 167.28p 168.81p 902640
23/03/2010 168.30p 169.83p 167.06p 168.23p 2671480
22/03/2010 169.25p 169.34p 165.81p 167.64p 331563
19/03/2010 167.93p 171.22p 167.44p 168.08p 1455561
18/03/2010 164.28p 166.40p 161.98p 166.03p 1601351
17/03/2010 164.94p 166.62p 164.79p 166.03p 1603674
16/03/2010 165.74p 167.28p 164.35p 166.55p 415582
15/03/2010 165.45p 168.01p 163.04p 164.87p 1681629
12/03/2010 162.24p 166.69p 162.24p 164.43p 878506
11/03/2010 158.15p 165.60p 158.07p 162.97p 856274
10/03/2010 159.61p 160.04p 157.27p 158.95p 497468
09/03/2010 156.03p 160.70p 156.03p 160.34p 2515044
08/03/2010 157.12p 158.80p 155.13p 157.20p 6307886
05/03/2010 152.16p 159.17p 152.12p 158.51p 2370790
04/03/2010 153.32p 153.40p 149.27p 152.59p 1245206
03/03/2010 160.63p 160.63p 146.97p 149.74p 2836926
02/03/2010 154.42p 157.78p 152.08p 157.05p 659540
01/03/2010 153.03p 153.03p 148.72p 152.89p 873177
26/02/2010 149.82p 153.18p 147.75p 150.77p 597375
25/02/2010 152.37p 152.37p 146.68p 147.85p 327182
24/02/2010 152.23p 154.86p 149.67p 151.42p 397076
23/02/2010 154.86p 154.86p 147.85p 150.62p 219169
22/02/2010 151.42p 154.42p 148.65p 153.32p 675130
19/02/2010 149.01p 150.84p 148.80p 150.84p 333716
18/02/2010 147.41p 150.48p 147.12p 149.89p 926747
17/02/2010 146.31p 149.74p 145.65p 146.17p 435821
16/02/2010 142.88p 146.68p 140.39p 146.31p 947107
15/02/2010 136.89p 142.95p 136.89p 141.71p 830813
12/02/2010 142.29p 143.46p 135.94p 137.55p 642942
11/02/2010 143.17p 143.17p 140.39p 142.15p 321566
10/02/2010 141.13p 142.95p 139.81p 142.00p 156319
09/02/2010 140.39p 142.07p 139.01p 141.20p 403714
08/02/2010 142.29p 145.87p 140.39p 140.76p 1086071
05/02/2010 145.95p 152.23p 143.10p 143.83p 609147
04/02/2010 154.13p 154.13p 145.29p 145.58p 526694
03/02/2010 153.91p 155.44p 147.99p 148.36p 785977
02/02/2010 150.40p 153.18p 149.09p 152.59p 503303
01/02/2010 147.92p 150.62p 147.26p 149.01p 972749
29/01/2010 152.67p 152.67p 148.94p 148.94p 566588
28/01/2010 153.10p 154.49p 150.91p 150.91p 762344
27/01/2010 151.64p 153.40p 146.97p 150.62p 1194543
26/01/2010 148.72p 152.81p 148.43p 152.59p 465337
25/01/2010 150.48p 153.03p 148.50p 148.94p 344283
22/01/2010 148.43p 152.23p 148.28p 149.96p 542204
21/01/2010 150.69p 151.94p 148.28p 150.11p 1792778
20/01/2010 151.13p 152.81p 150.26p 151.64p 480178
19/01/2010 150.91p 152.45p 149.82p 151.79p 1384601
18/01/2010 148.65p 157.05p 148.65p 151.57p 1237702
15/01/2010 150.77p 150.99p 148.36p 149.31p 991528
14/01/2010 147.63p 154.79p 147.63p 149.67p 1304616
13/01/2010 150.69p 151.21p 149.45p 150.48p 776044
12/01/2010 151.35p 153.47p 147.26p 150.11p 612350
11/01/2010 152.45p 154.20p 149.74p 150.77p 883027
08/01/2010 151.94p 153.63p 146.09p 151.13p 5810999
07/01/2010 146.97p 147.92p 145.36p 146.75p 698433
06/01/2010 142.88p 147.99p 142.88p 146.09p 602989
05/01/2010 142.88p 145.14p 142.44p 143.90p 576858
04/01/2010 137.33p 144.70p 137.33p 142.44p 1780388
31/12/2009 132.21p 136.96p 132.21p 136.60p 672570
30/12/2009 137.25p 137.91p 131.56p 136.09p 1650297
29/12/2009 136.23p 138.57p 136.23p 136.67p 304189
24/12/2009 134.70p 137.33p 134.70p 136.96p 34897
23/12/2009 132.94p 136.60p 132.94p 136.30p 212203
22/12/2009 135.94p 138.06p 134.55p 136.60p 389173
21/12/2009 134.99p 137.03p 134.62p 136.23p 201656
18/12/2009 136.16p 137.25p 134.84p 135.06p 646711
17/12/2009 133.16p 137.98p 133.16p 136.45p 1188922
16/12/2009 132.80p 138.79p 131.92p 136.60p 510038
15/12/2009 133.24p 134.70p 130.02p 134.19p 722173
14/12/2009 135.57p 138.57p 133.46p 133.89p 656628
11/12/2009 135.06p 137.55p 134.19p 136.23p 639136
10/12/2009 136.60p 136.96p 132.94p 134.55p 700737
09/12/2009 135.65p 138.84p 133.75p 134.48p 233708
08/12/2009 135.65p 136.82p 133.75p 135.35p 853825
07/12/2009 138.28p 138.86p 135.50p 136.60p 623799
04/12/2009 137.69p 140.76p 137.69p 138.79p 476524
03/12/2009 140.54p 140.54p 137.69p 139.30p 1615856
02/12/2009 139.30p 139.59p 137.40p 139.01p 1584748
01/12/2009 136.38p 139.52p 135.14p 138.42p 2430423
30/11/2009 136.60p 138.06p 133.58p 134.19p 726749
27/11/2009 134.33p 138.57p 133.09p 136.52p 794486
26/11/2009 138.28p 138.79p 133.24p 134.11p 1021862
25/11/2009 137.47p 138.35p 135.87p 137.69p 1130182
24/11/2009 136.82p 137.69p 133.39p 136.01p 1030869
23/11/2009 139.88p 140.25p 135.14p 136.74p 837735
20/11/2009 140.18p 141.71p 135.35p 136.45p 1547504
19/11/2009 137.84p 143.68p 134.84p 140.10p 1137482
18/11/2009 141.56p 142.70p 137.91p 138.42p 1190803
17/11/2009 143.61p 143.61p 141.56p 143.17p 657767
16/11/2009 142.00p 143.90p 141.13p 143.90p 737234
13/11/2009 141.71p 142.95p 139.81p 140.91p 505311
12/11/2009 140.98p 143.61p 139.88p 141.20p 887874
11/11/2009 139.96p 140.54p 137.18p 139.88p 964252
10/11/2009 140.03p 140.03p 135.43p 138.35p 1389324
09/11/2009 138.06p 139.15p 136.16p 139.15p 966537
06/11/2009 136.89p 137.40p 135.87p 136.60p 1695252
05/11/2009 135.14p 137.40p 134.41p 135.94p 1542609
04/11/2009 134.26p 140.25p 133.24p 135.14p 2423234
03/11/2009 136.60p 136.60p 133.24p 135.35p 1105380
02/11/2009 137.77p 139.88p 134.55p 138.79p 508212
30/10/2009 136.89p 138.71p 135.35p 136.60p 929748
29/10/2009 131.48p 137.25p 131.48p 135.43p 687510
28/10/2009 129.29p 133.16p 129.29p 132.14p 2486738
27/10/2009 127.47p 131.78p 127.47p 131.78p 2214786
26/10/2009 135.79p 135.79p 129.29p 130.68p 492289
23/10/2009 138.86p 141.86p 134.04p 134.70p 661897
22/10/2009 135.28p 138.13p 135.28p 136.82p 215755
21/10/2009 139.96p 140.25p 136.16p 137.84p 842262
20/10/2009 137.03p 140.18p 136.74p 139.01p 359008
19/10/2009 143.02p 143.02p 136.60p 138.50p 334922

*Close Price adjusted for both dividends and splits