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
20/10/2020 43.84 44.80 42.02 43.40 1,952,737
19/10/2020 43.50 44.41 41.10 43.30 1,101,325
16/10/2020 45.96 45.96 43.18 43.50 1,315,945
15/10/2020 44.80 45.80 42.60 44.00 2,048,675
14/10/2020 47.50 47.50 44.92 45.00 890,250
13/10/2020 51.30 51.30 46.00 46.58 1,723,484
12/10/2020 54.00 54.00 47.88 49.00 1,646,776
09/10/2020 53.30 54.54 52.55 54.00 741,441
08/10/2020 54.20 58.00 51.35 54.00 1,925,387
07/10/2020 57.95 58.10 54.65 56.90 1,029,567
06/10/2020 58.00 60.95 56.00 57.00 1,612,991
05/10/2020 52.80 57.30 51.25 54.55 750,112
02/10/2020 52.75 53.60 50.05 52.80 588,863
01/10/2020 49.54 52.88 47.58 52.00 538,304
30/09/2020 49.56 50.70 46.75 49.50 892,753
29/09/2020 50.50 51.45 47.18 47.94 945,910
28/09/2020 48.02 51.15 46.48 50.90 957,558
25/09/2020 47.66 48.33 44.46 47.58 698,912
23/09/2020 47.26 51.31 44.78 47.76 1,228,554
22/09/2020 46.86 48.90 44.68 45.00 1,336,673
21/09/2020 53.00 53.70 44.08 45.00 7,784,069
18/09/2020 53.35 55.30 51.76 54.65 1,679,594
17/09/2020 53.90 56.60 52.90 56.00 560,734
16/09/2020 51.00 55.35 50.80 54.25 1,366,736
15/09/2020 54.00 54.93 49.06 50.90 1,123,924
14/09/2020 56.70 57.20 53.65 54.20 282,373
11/09/2020 54.00 57.60 53.23 57.30 894,170
10/09/2020 58.70 58.70 54.00 55.10 586,343
09/09/2020 64.00 64.05 56.85 57.30 1,927,145
08/09/2020 66.20 66.20 63.05 64.35 1,720,176

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