Dow Up1.22% Nasdaq Up2.00%

More On RTN.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Restaurant Group plc (RTN.L)

-LSE
351.00 Down 2.10(0.59%) 5:10AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 24, 2016353.00356.66347.20353.101,729,500342.50
May 23, 2016351.80355.40341.00351.503,070,000340.95
May 20, 2016338.90352.10330.60352.106,611,700341.53
May 19, 2016321.60354.50321.60335.4010,253,500325.33
May 18, 2016314.60320.20311.90318.105,477,700308.55
May 17, 2016307.00315.10302.30314.404,403,900304.96
May 16, 2016286.10305.70285.43303.902,270,200294.78
May 13, 2016294.00295.60285.60288.601,740,800279.94
May 12, 2016292.30306.80287.80295.603,028,600286.73
May 11, 2016288.60293.60284.90289.602,881,000280.91
May 10, 2016274.70292.40274.58290.103,417,900281.39
May 9, 2016281.35285.40265.00273.803,345,200265.58
May 6, 2016275.50285.50275.50283.205,360,100274.70
May 5, 2016278.50284.00275.40279.803,232,900271.40
May 4, 2016275.40277.93271.20275.602,406,600267.33
May 3, 2016275.80285.00268.90273.603,750,400265.39
Apr 29, 2016335.00335.00269.20275.1013,357,700266.84
Apr 28, 2016373.20374.90371.95374.301,825,000363.06
Apr 27, 2016368.70374.60368.50372.30944,500361.12
Apr 26, 2016367.20369.70365.10367.40895,200356.37
Apr 25, 2016372.30372.30360.90365.801,807,100354.82
Apr 22, 2016366.90371.51363.38367.60800,300356.57
Apr 21, 2016379.10381.30364.00368.002,334,400356.95
Apr 20, 2016372.90379.20371.60375.001,506,900363.74
Apr 19, 2016367.30382.00367.30374.601,618,500363.36
Apr 18, 2016370.60377.70368.00371.201,640,600360.06
Apr 15, 2016361.80380.00357.40375.303,465,500364.03
Apr 14, 2016360.60364.30357.40361.30883,400350.45
Apr 13, 2016360.20363.90358.30361.601,422,100350.75
Apr 12, 2016351.70361.20347.60359.002,182,400348.22
Apr 11, 2016368.00368.00350.10350.801,386,500340.27
Apr 8, 2016368.40372.40365.90366.00865,800355.01
Apr 7, 2016370.70379.36365.80367.501,560,900356.47
Apr 6, 2016366.40371.72364.00367.701,200,000356.66
Apr 5, 2016369.50386.32364.00367.001,190,400355.98
Apr 4, 2016388.20388.94369.60369.601,229,200358.51
Apr 1, 2016390.90392.41385.00386.301,041,700374.70
Mar 31, 2016389.80396.20388.83392.60543,000380.81
Mar 30, 2016392.60395.64388.60389.70827,700378.00
Mar 29, 2016386.30389.85384.90388.501,083,200376.84
Mar 28, 2016383.20383.20383.20383.200371.70
Mar 24, 2016387.70396.10382.37383.20743,300371.70
Mar 23, 2016391.00396.80390.00390.10734,900378.39
Mar 22, 2016388.70399.61387.00391.001,704,100379.26
Mar 21, 2016403.30403.30391.00392.801,356,000381.01
Mar 18, 2016397.60404.86393.50403.403,194,000391.29
Mar 17, 2016392.30398.20379.90395.102,426,000383.24
Mar 16, 2016395.40395.40381.00385.002,861,800373.44
Mar 15, 2016400.00406.93391.10393.001,485,900381.20
Mar 14, 2016402.00406.08390.28400.001,461,600387.99
Mar 11, 2016410.10411.90393.50398.002,461,300386.05
Mar 10, 2016415.20428.44405.50407.603,749,100395.36
Mar 9, 2016471.10474.00406.65420.008,538,100407.39
Mar 8, 2016532.50552.50528.50543.001,668,300526.70
Mar 7, 2016538.50541.50534.00534.00587,700517.97
Mar 4, 2016532.00540.50526.00540.501,084,600524.27
Mar 3, 2016540.00542.00531.50533.50655,600517.48
Mar 2, 2016542.00544.00537.50541.00753,200524.76
Mar 1, 2016540.50540.50532.00539.501,333,000523.30
Feb 29, 2016538.50542.50533.00542.50958,600526.21
Feb 26, 2016549.00549.00538.00541.50980,900525.24
Feb 25, 2016536.50542.50536.00541.50548,000525.24
Feb 24, 2016537.50541.00531.00536.501,805,200520.39
Feb 23, 2016560.50562.80530.00532.00857,400516.03
Feb 22, 2016563.50568.00557.00561.00869,900544.16
Feb 19, 2016561.00563.00553.00555.501,426,600538.82
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.