Restaurant Group Share Price (RTN) - Buy RTN Shares

View your Watch List Add RTN to your Watch List
Time period:    Moving average:     Compare to: 
Restaurant Group (RTN) share price history chart
Current Price:  
300.40p
on 21-09-2017 at 17:14:59
Change:   2.10p rise 0.70 %
Buy:   300.70p
Sell:   300.30p
   
Restaurant Group (RTN, RTN.L, LON:RTN) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 2,016 at 298.59p Days Range: 294.70 - 301.60p
Day's Volume: 603,288 52wk Range: 287.00 - 391.20p
Last Close: 300.40p Market Capitalisation:* £ 603.80 m
Open: 299.30p VWAP: 298.94p
ISIN: GB00B0YG1K06 Shares in Issue: 201.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell2016298.59p968113126366076928Negotiated Trade -Immediate Publication16:49:50 - 21/09
Sell1507298.59p959105927111335936Negotiated Trade -Immediate Publication16:49:50 - 21/09
Buy66799300.40p1744105285829363Uncrossing Trade16:35:20 - 21/09
Sell95300.70p1744105285820563Automated Trade16:29:54 - 21/09
Buy10300.90p1744105285819798Automated Trade16:29:31 - 21/09
Buy146300.80p1744105285819796Automated Trade16:29:31 - 21/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Sep 2017 (Thu) 299.30 301.60 294.70 300.40 603,288
20 Sep 2017 (Wed) 294.00 302.90 294.00 298.30 436,589
19 Sep 2017 (Tue) 295.30 296.40 292.70 292.70 620,471
18 Sep 2017 (Mon) 300.00 301.00 294.00 294.50 561,209
15 Sep 2017 (Fri) 303.00 303.00 294.20 298.20 956,019
14 Sep 2017 (Thu) 301.60 302.00 296.30 299.00 1,119,242
13 Sep 2017 (Wed) 309.50 310.50 306.00 308.40 1,073,853
12 Sep 2017 (Tue) 303.50 313.80 300.70 312.00 1,265,550
11 Sep 2017 (Mon) 304.20 309.00 300.00 302.50 874,849
8 Sep 2017 (Fri) 310.00 310.00 302.10 302.40 859,754
7 Sep 2017 (Thu) 316.30 316.30 305.00 310.60 709,879
6 Sep 2017 (Wed) 313.00 321.30 310.60 314.40 1,112,480
5 Sep 2017 (Tue) 325.70 326.00 315.00 315.00 1,361,462
4 Sep 2017 (Mon) 338.00 341.10 323.30 323.30 990,214
1 Sep 2017 (Fri) 354.20 356.40 331.00 337.30 1,203,504
31 Aug 2017 (Thu) 333.00 362.80 328.20 346.50 2,372,483
30 Aug 2017 (Wed) 316.80 319.90 312.60 318.10 509,433
29 Aug 2017 (Tue) 316.10 319.50 305.50 314.30 972,080
28 Aug 2017 (Mon) 340.20 340.50 319.20 322.90 1,187,868
25 Aug 2017 (Fri) 340.20 340.50 319.20 340.40 927,982
24 Aug 2017 (Thu) 356.70 356.70 337.60 352.20 367,538
23 Aug 2017 (Wed) 349.80 354.00 345.00 348.70 213,601
22 Aug 2017 (Tue) 348.60 350.60 348.10 349.30 65,713

FTSE 100 Latest

ValueChange
7,263.908.05  % fall
 

SSL