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
19/05/2022 52.00 52.05 49.84 51.40 935,453
18/05/2022 55.25 55.25 51.58 52.25 1,066,861
17/05/2022 55.00 55.85 53.60 54.40 824,650
16/05/2022 57.00 57.30 54.70 54.80 1,214,069
13/05/2022 53.30 55.45 51.50 55.30 4,156,280
12/05/2022 50.55 51.95 49.70 51.20 5,726,333
11/05/2022 50.90 53.20 49.79 51.95 1,736,590
10/05/2022 51.70 51.84 49.68 50.05 920,192
09/05/2022 50.90 53.10 50.40 51.45 1,861,974
06/05/2022 53.00 53.80 50.15 51.30 2,754,073
05/05/2022 57.50 58.30 53.03 53.20 10,980,121
04/05/2022 60.60 60.95 57.30 57.30 2,019,105
03/05/2022 60.80 62.64 60.65 60.70 1,350,001
29/04/2022 63.15 64.18 61.10 62.10 714,910
28/04/2022 62.00 63.90 61.35 62.70 981,353
27/04/2022 63.80 63.80 60.60 61.70 5,097,526
26/04/2022 68.50 68.50 63.75 64.60 608,380
25/04/2022 63.00 65.90 63.00 65.90 1,616,638
22/04/2022 66.00 66.44 64.21 65.60 1,123,376
21/04/2022 62.50 67.12 62.50 66.00 2,606,154
20/04/2022 65.00 65.27 63.30 63.75 1,325,985
19/04/2022 68.95 68.99 64.30 64.30 4,098,041
14/04/2022 65.25 69.35 65.25 69.35 712,989
13/04/2022 65.00 67.50 65.00 66.95 855,188
12/04/2022 67.25 68.80 66.20 66.95 731,645
11/04/2022 70.90 70.90 66.30 67.05 799,290
08/04/2022 68.25 69.50 67.15 68.35 2,262,429
07/04/2022 67.50 67.65 64.13 66.80 1,519,490
06/04/2022 67.70 67.70 64.65 65.50 2,380,723
05/04/2022 66.95 67.75 64.56 66.60 2,706,260

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

Sponsored Adverts