Restore (RST) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Restore

Date Open High Low Close* Volume
13/12/2018 395.00p 395.00p 370.00p 373.00p 869134
12/12/2018 395.00p 405.00p 390.00p 400.00p 49418
11/12/2018 385.00p 398.00p 380.00p 390.00p 55328
10/12/2018 381.50p 385.00p 380.00p 385.00p 92234
07/12/2018 379.00p 390.00p 378.00p 390.00p 135773
06/12/2018 374.00p 383.00p 370.00p 379.00p 104940
05/12/2018 380.00p 382.00p 364.00p 375.00p 582404
04/12/2018 391.00p 393.00p 375.00p 380.00p 101430
03/12/2018 395.00p 398.00p 389.00p 392.00p 220129
30/11/2018 398.00p 400.00p 390.00p 395.00p 78647
29/11/2018 399.00p 443.00p 396.04p 398.00p 75523
28/11/2018 401.00p 402.30p 395.00p 399.00p 525855
27/11/2018 410.00p 414.00p 398.00p 401.00p 81424
26/11/2018 412.50p 414.00p 405.00p 410.00p 66066
23/11/2018 414.00p 418.00p 410.00p 410.00p 90293
22/11/2018 409.50p 418.00p 409.50p 414.00p 445192
21/11/2018 419.00p 419.00p 405.00p 410.00p 155334
20/11/2018 424.00p 426.00p 416.00p 419.50p 51805
19/11/2018 425.00p 425.00p 422.00p 424.00p 323963
16/11/2018 425.50p 427.00p 422.00p 425.00p 24297
15/11/2018 428.50p 430.25p 423.00p 425.50p 60705
14/11/2018 435.00p 435.00p 424.00p 428.50p 59481
13/11/2018 438.50p 444.00p 430.00p 435.00p 54527
12/11/2018 447.00p 449.00p 435.00p 439.50p 35666
09/11/2018 448.00p 450.00p 444.00p 450.00p 85033
08/11/2018 450.00p 450.00p 446.72p 450.00p 44590
07/11/2018 444.50p 454.00p 444.50p 450.00p 60834
06/11/2018 439.00p 448.00p 435.00p 445.00p 253782
05/11/2018 439.00p 443.00p 435.00p 439.00p 39384
02/11/2018 443.50p 445.00p 435.00p 439.00p 101937
01/11/2018 444.50p 447.00p 442.00p 445.00p 234951
31/10/2018 437.50p 447.00p 437.00p 445.00p 198709
30/10/2018 444.00p 448.00p 430.00p 435.00p 250594
29/10/2018 446.00p 450.00p 440.00p 447.00p 55487
26/10/2018 446.00p 448.00p 442.00p 445.00p 49930
25/10/2018 437.00p 449.00p 434.60p 446.00p 149084
24/10/2018 454.00p 454.00p 438.00p 446.00p 101328
23/10/2018 472.00p 475.00p 450.00p 454.00p 71999
22/10/2018 470.00p 477.00p 467.00p 472.00p 49382
19/10/2018 461.00p 475.00p 457.50p 470.00p 52067
18/10/2018 455.00p 464.50p 452.00p 461.00p 72893
17/10/2018 461.00p 464.75p 455.00p 458.00p 168603
16/10/2018 453.00p 465.50p 450.00p 461.00p 389561
15/10/2018 463.00p 467.00p 447.00p 456.00p 323716
12/10/2018 448.00p 464.00p 448.00p 460.00p 113067
11/10/2018 442.50p 452.00p 421.00p 450.00p 237413
10/10/2018 464.50p 468.00p 442.00p 451.00p 153936
09/10/2018 495.00p 495.00p 465.00p 470.00p 88509
08/10/2018 497.00p 501.00p 490.00p 495.00p 185555
05/10/2018 506.00p 507.84p 488.00p 492.00p 228834
04/10/2018 493.00p 508.17p 493.00p 506.00p 241013
03/10/2018 483.00p 496.00p 481.00p 493.00p 66189
02/10/2018 481.00p 486.00p 476.00p 480.00p 117799
01/10/2018 481.50p 485.00p 476.50p 481.00p 67704
28/09/2018 480.00p 494.00p 475.00p 494.00p 287110
27/09/2018 483.00p 483.50p 474.00p 480.00p 217010
26/09/2018 489.00p 493.00p 476.75p 483.00p 132989
25/09/2018 489.00p 493.00p 484.00p 489.00p 187207
24/09/2018 493.50p 495.60p 486.00p 489.00p 198211
21/09/2018 483.00p 495.00p 482.00p 493.50p 94090
20/09/2018 477.00p 486.00p 473.00p 483.00p 62371
19/09/2018 468.00p 477.60p 466.00p 477.00p 365471
18/09/2018 477.00p 482.00p 458.00p 467.00p 614516
17/09/2018 495.00p 498.00p 472.00p 477.00p 105549
14/09/2018 498.00p 501.84p 490.00p 490.00p 104223
13/09/2018 501.00p 502.00p 494.00p 498.00p 88447
12/09/2018 507.00p 508.00p 496.00p 501.00p 262072
11/09/2018 509.00p 509.00p 498.00p 506.00p 216339
10/09/2018 514.00p 517.28p 504.00p 509.00p 81559
07/09/2018 514.00p 518.00p 508.00p 518.00p 65973
06/09/2018 513.00p 528.00p 506.00p 528.00p 87210
05/09/2018 515.00p 518.00p 510.00p 513.00p 105747
04/09/2018 513.00p 518.00p 508.00p 514.00p 178651
03/09/2018 513.00p 517.50p 508.00p 513.00p 82106
31/08/2018 512.00p 518.00p 504.00p 514.00p 203305
30/08/2018 503.00p 512.00p 500.00p 511.00p 75181
29/08/2018 493.00p 509.99p 488.00p 506.00p 193735
28/08/2018 493.00p 496.00p 488.00p 493.00p 74733
24/08/2018 495.00p 498.00p 488.50p 493.00p 291383
23/08/2018 493.00p 497.00p 480.00p 480.00p 183669
22/08/2018 489.00p 497.00p 486.00p 493.00p 231011
21/08/2018 494.00p 498.00p 480.00p 480.00p 108021
20/08/2018 494.00p 497.00p 490.00p 494.00p 109406
17/08/2018 494.00p 498.00p 490.00p 494.00p 153578
16/08/2018 501.00p 505.00p 490.00p 494.00p 138089
15/08/2018 499.00p 506.00p 496.00p 501.00p 237515
14/08/2018 486.50p 500.00p 486.50p 500.00p 55174
13/08/2018 485.00p 492.00p 477.00p 486.50p 77853
10/08/2018 480.00p 490.00p 478.00p 484.00p 58571
09/08/2018 485.00p 485.00p 476.00p 480.00p 100545
08/08/2018 492.00p 495.00p 479.00p 485.00p 137545
07/08/2018 493.00p 495.40p 487.44p 492.00p 92469
06/08/2018 501.00p 501.00p 490.00p 493.00p 68018
03/08/2018 501.00p 504.00p 498.00p 501.00p 51349
02/08/2018 503.00p 503.00p 498.00p 501.00p 32226
01/08/2018 505.00p 509.00p 498.00p 503.00p 93467
31/07/2018 501.00p 508.00p 496.00p 500.00p 551095
30/07/2018 504.00p 508.00p 496.00p 501.00p 327988
27/07/2018 497.00p 508.00p 494.00p 504.00p 170473
26/07/2018 498.00p 506.00p 494.00p 506.00p 313592
25/07/2018 507.00p 510.00p 492.00p 492.00p 76550
24/07/2018 505.00p 510.00p 501.00p 507.00p 303829
23/07/2018 501.00p 508.00p 496.00p 505.00p 583994
20/07/2018 503.00p 505.40p 498.00p 501.00p 112700
19/07/2018 499.00p 504.00p 498.00p 501.00p 419983
18/07/2018 497.00p 500.97p 494.00p 499.00p 296294
17/07/2018 497.00p 502.00p 493.80p 502.00p 72807
16/07/2018 498.00p 500.57p 494.00p 497.00p 308401
13/07/2018 487.00p 500.00p 484.00p 498.00p 98571
12/07/2018 472.50p 490.00p 470.00p 487.00p 228971
11/07/2018 493.50p 495.00p 470.00p 472.50p 75986
10/07/2018 499.00p 499.00p 486.20p 493.50p 372240
09/07/2018 499.00p 504.00p 495.00p 499.00p 261985
06/07/2018 499.00p 512.00p 494.00p 512.00p 308049
05/07/2018 503.00p 508.00p 494.00p 499.00p 373207
04/07/2018 509.00p 510.00p 498.00p 503.00p 501387
03/07/2018 516.00p 520.00p 505.00p 509.00p 46818
02/07/2018 516.00p 519.20p 512.00p 516.00p 31512
29/06/2018 514.00p 520.00p 512.00p 516.00p 121943
28/06/2018 514.00p 518.00p 512.00p 514.00p 107105
27/06/2018 519.00p 522.00p 511.00p 515.00p 52751
26/06/2018 520.00p 522.00p 517.00p 519.00p 161776
25/06/2018 521.00p 523.50p 517.00p 521.00p 17904
22/06/2018 524.00p 526.00p 516.00p 520.00p 110799
21/06/2018 535.00p 537.00p 521.00p 524.00p 188629
20/06/2018 536.00p 538.00p 532.00p 535.00p 48280
19/06/2018 527.00p 538.00p 524.00p 536.00p 304328
18/06/2018 525.00p 530.00p 522.00p 527.00p 33468
15/06/2018 519.00p 528.00p 515.00p 526.00p 161908
14/06/2018 521.00p 524.00p 514.00p 519.00p 26516
13/06/2018 517.00p 524.00p 515.55p 521.00p 130134
12/06/2018 514.00p 521.90p 510.00p 517.00p 129429
11/06/2018 518.00p 521.00p 510.00p 514.00p 150270
08/06/2018 516.00p 521.84p 512.00p 518.00p 84496
07/06/2018 517.00p 520.00p 510.00p 516.00p 198365
06/06/2018 522.00p 526.00p 516.00p 519.00p 52821
05/06/2018 523.00p 526.00p 514.00p 522.00p 198165
04/06/2018 524.00p 527.00p 518.00p 521.00p 87053
01/06/2018 527.00p 529.50p 524.00p 524.00p 106878
31/05/2018 526.00p 530.00p 520.00p 528.00p 177303
30/05/2018 516.00p 530.00p 516.00p 526.00p 151363
29/05/2018 505.00p 516.00p 502.00p 515.00p 270557
25/05/2018 497.00p 510.00p 494.00p 505.00p 454612
24/05/2018 505.00p 510.00p 494.00p 497.00p 66223
23/05/2018 510.00p 510.00p 500.00p 506.00p 843114
22/05/2018 518.00p 519.00p 505.98p 510.00p 355366
21/05/2018 543.00p 543.00p 510.00p 518.00p 573853
18/05/2018 550.00p 554.00p 546.00p 550.00p 68936
17/05/2018 549.00p 553.00p 546.00p 550.00p 281731
16/05/2018 558.00p 561.00p 544.00p 550.00p 366887
15/05/2018 564.00p 565.50p 558.00p 558.00p 65495
14/05/2018 570.00p 571.60p 560.00p 560.00p 42753
11/05/2018 575.00p 575.80p 568.00p 574.00p 259233
10/05/2018 566.00p 576.00p 563.00p 575.00p 370467
09/05/2018 568.00p 570.00p 562.00p 566.00p 270688
08/05/2018 571.00p 574.00p 566.00p 568.00p 97928
04/05/2018 572.00p 576.00p 566.00p 571.00p 118704
03/05/2018 565.00p 574.00p 560.00p 571.00p 231375
02/05/2018 563.00p 568.00p 554.00p 565.00p 114207
01/05/2018 567.00p 571.00p 560.00p 564.00p 117996
30/04/2018 565.00p 570.00p 560.00p 567.00p 348907
27/04/2018 545.00p 568.75p 542.00p 565.00p 374323
26/04/2018 539.00p 550.00p 535.00p 545.00p 47726
25/04/2018 544.00p 547.70p 539.00p 539.00p 165632
24/04/2018 564.00p 564.00p 536.00p 544.00p 278126
23/04/2018 565.00p 566.00p 562.00p 564.00p 69476
20/04/2018 565.00p 566.00p 564.00p 565.00p 268423
19/04/2018 569.00p 571.40p 560.00p 565.00p 357012
18/04/2018 568.00p 576.40p 564.50p 573.00p 258503
17/04/2018 567.00p 572.00p 562.00p 568.00p 83340
16/04/2018 569.00p 572.00p 562.00p 567.00p 130389
13/04/2018 571.00p 573.00p 564.00p 569.00p 218567
12/04/2018 567.00p 576.00p 562.00p 576.00p 88324
11/04/2018 569.00p 573.50p 564.25p 571.00p 92573
10/04/2018 563.00p 574.00p 560.20p 570.00p 98833
09/04/2018 551.00p 568.00p 550.00p 563.00p 243634
06/04/2018 557.00p 561.00p 530.00p 551.00p 440522
05/04/2018 554.00p 564.00p 553.40p 557.00p 168676
04/04/2018 541.00p 558.00p 541.00p 554.00p 80040
03/04/2018 543.00p 547.20p 534.80p 541.00p 69743
29/03/2018 521.00p 550.00p 519.25p 543.00p 165679
28/03/2018 511.00p 524.00p 506.00p 521.00p 97631
27/03/2018 507.00p 514.50p 502.00p 511.00p 176190
26/03/2018 499.00p 514.00p 490.00p 507.00p 958161
23/03/2018 491.00p 491.00p 470.00p 472.00p 84988
22/03/2018 497.00p 501.00p 488.00p 493.00p 55733
21/03/2018 499.00p 501.00p 492.00p 497.00p 39249
20/03/2018 502.00p 505.00p 494.00p 499.00p 45467
19/03/2018 505.00p 510.00p 498.00p 502.00p 79214
16/03/2018 505.00p 509.00p 500.00p 505.00p 55117
15/03/2018 504.00p 510.00p 500.00p 505.00p 43020
14/03/2018 506.00p 510.00p 500.00p 500.00p 275727
13/03/2018 516.00p 520.00p 504.00p 506.00p 305070
12/03/2018 514.00p 519.00p 508.50p 513.00p 69720
09/03/2018 518.00p 519.00p 510.00p 514.00p 45263
08/03/2018 520.00p 521.00p 514.00p 518.00p 21261
07/03/2018 521.00p 525.00p 516.00p 521.00p 106479
06/03/2018 505.00p 522.00p 503.50p 521.00p 379523
05/03/2018 495.00p 509.00p 492.00p 505.00p 292084
02/03/2018 500.00p 500.00p 490.15p 495.00p 106965

*Close Price adjusted for both dividends and splits