livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Restaurant Group - (RTN) share price history


Restaurant Group share priceRTN share price tradesRTN Fundamentals watchlistADD to watchlist
Restaurant Group - (RTN) share price history
Date Open High Low Close Volume
25/02/2021 111.40 112.70 108.00 108.70 3,801,815
24/02/2021 109.40 117.80 109.15 111.90 4,963,972
23/02/2021 100.20 112.10 100.20 111.40 8,964,923
22/02/2021 96.20 102.70 95.95 101.40 13,405,723
19/02/2021 95.00 97.75 92.40 97.00 13,168,719
18/02/2021 91.90 93.31 90.25 92.00 1,118,766
17/02/2021 93.40 94.05 91.46 92.00 1,628,739
16/02/2021 93.30 98.18 92.37 92.90 2,125,882
15/02/2021 89.40 96.34 87.84 94.05 2,606,739
12/02/2021 91.50 91.50 84.25 87.20 1,912,595
11/02/2021 91.95 92.30 87.52 88.00 1,868,998
10/02/2021 92.00 92.85 91.00 92.15 1,921,854
09/02/2021 86.50 92.40 85.80 92.00 2,148,308
08/02/2021 92.65 93.20 86.70 88.30 7,607,698
05/02/2021 83.35 91.95 83.00 91.20 6,322,961
04/02/2021 81.00 84.50 79.70 83.95 2,859,923
03/02/2021 74.00 82.00 73.80 81.00 4,830,506
02/02/2021 70.20 74.00 70.20 73.80 4,981,657
01/02/2021 70.00 71.00 68.40 71.00 3,501,005
29/01/2021 63.50 70.25 63.45 68.30 4,428,395
28/01/2021 62.50 65.33 61.85 64.25 2,569,988
27/01/2021 62.05 65.40 60.85 62.70 2,243,818
26/01/2021 63.35 63.35 60.20 62.00 1,808,386
25/01/2021 65.80 66.74 61.00 61.05 3,339,026
22/01/2021 67.00 68.10 62.90 65.55 2,016,638
21/01/2021 71.50 72.50 65.00 66.30 3,177,827
20/01/2021 67.50 73.86 67.40 69.75 3,052,674
19/01/2021 64.00 67.10 62.75 67.10 2,901,362
18/01/2021 62.95 63.70 60.65 63.00 2,511,047
15/01/2021 64.50 65.48 60.65 61.00 2,427,083

Restaurant Group - (RTN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z