Restaurant Group (RTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/10/2009 138.79p 139.45p 136.09p 137.91p 937284
15/10/2009 137.25p 138.35p 136.45p 137.55p 1041392
14/10/2009 136.09p 138.79p 134.04p 137.98p 1302814
13/10/2009 142.44p 142.44p 136.23p 137.11p 369996
12/10/2009 141.64p 141.93p 139.01p 139.01p 812951
09/10/2009 142.15p 143.76p 140.25p 140.91p 920845
08/10/2009 138.50p 139.08p 136.09p 138.79p 1040639
07/10/2009 137.25p 139.45p 135.50p 136.45p 476098
06/10/2009 135.06p 138.13p 135.06p 136.45p 1385233
05/10/2009 132.21p 136.60p 132.14p 135.65p 445792
02/10/2009 137.33p 137.33p 131.48p 132.94p 713319
01/10/2009 141.78p 143.17p 137.98p 137.98p 984416
30/09/2009 143.46p 144.92p 139.59p 140.98p 824668
29/09/2009 142.22p 145.14p 140.83p 143.97p 565041
28/09/2009 142.07p 142.07p 137.91p 140.98p 1030542
25/09/2009 142.81p 143.54p 140.10p 140.61p 1058057
24/09/2009 143.61p 143.97p 140.98p 141.49p 409909
23/09/2009 145.44p 146.17p 142.51p 145.29p 290108
22/09/2009 147.48p 147.55p 143.32p 143.32p 421814
21/09/2009 149.38p 151.94p 144.92p 146.46p 731821

*Close Price adjusted for both dividends and splits