Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2010 29.25p 29.25p 26.50p 28.25p 21522
01/03/2010 31.25p 31.25p 27.50p 29.25p 78074
26/02/2010 27.25p 31.50p 27.25p 31.25p 70496
25/02/2010 33.25p 33.25p 23.75p 26.75p 100130
24/02/2010 35.75p 36.25p 30.00p 33.25p 44230
23/02/2010 32.50p 42.50p 32.50p 35.75p 293483
22/02/2010 27.00p 32.50p 26.75p 32.50p 102432
19/02/2010 25.00p 28.50p 25.00p 27.00p 35341
18/02/2010 20.75p 32.50p 20.75p 25.00p 188184
17/02/2010 21.50p 24.00p 20.75p 20.75p 35293
16/02/2010 20.25p 23.50p 19.95p 21.50p 162610
15/02/2010 20.25p 20.25p 18.05p 20.25p 28451
12/02/2010 19.50p 22.50p 18.00p 20.25p 249995
11/02/2010 18.25p 21.00p 15.00p 19.50p 405138
10/02/2010 20.00p 20.00p 17.00p 18.25p 26692
09/02/2010 19.50p 20.00p 16.50p 20.00p 18402
08/02/2010 21.25p 21.25p 17.50p 19.50p 20794
05/02/2010 21.75p 21.75p 20.00p 21.25p 11500
04/02/2010 21.75p 21.75p 20.25p 21.75p 27777
03/02/2010 21.75p 21.75p 20.65p 21.75p 2000
02/02/2010 22.50p 22.50p 17.50p 21.25p 170040
01/02/2010 23.75p 24.20p 20.00p 22.50p 57675
29/01/2010 25.00p 26.25p 22.50p 23.75p 274260
28/01/2010 26.25p 28.00p 23.50p 26.25p 8274
27/01/2010 27.50p 28.45p 23.25p 26.25p 49804
26/01/2010 26.25p 32.25p 25.00p 27.50p 211112
25/01/2010 22.50p 30.00p 22.50p 26.25p 237862
22/01/2010 20.00p 22.50p 19.00p 22.50p 290530
21/01/2010 18.00p 27.50p 18.00p 20.00p 148446
20/01/2010 17.50p 18.00p 16.00p 18.00p 14545
19/01/2010 17.50p 17.75p 15.00p 17.50p 18237
18/01/2010 17.50p 17.90p 16.50p 17.50p 159309
15/01/2010 17.50p 20.00p 17.50p 17.50p 156675
14/01/2010 18.75p 18.95p 16.25p 17.50p 69009
13/01/2010 20.00p 20.00p 18.00p 18.75p 19942
12/01/2010 20.00p 20.00p 19.65p 20.00p 1428
11/01/2010 20.00p 20.00p 17.75p 20.00p 37391
08/01/2010 20.00p 20.00p 17.50p 20.00p 68788
07/01/2010 25.00p 25.00p 17.55p 20.00p 126530
06/01/2010 25.00p 25.00p 25.00p 25.00p 0
05/01/2010 30.00p 30.00p 20.00p 25.00p 32962
04/01/2010 30.00p 30.00p 26.00p 30.00p 685
31/12/2009 30.00p 30.00p 26.00p 30.00p 1300
30/12/2009 30.00p 30.00p 30.00p 30.00p 0
29/12/2009 30.00p 30.00p 26.00p 30.00p 6891
24/12/2009 30.00p 30.00p 29.75p 30.00p 1014
23/12/2009 30.00p 30.00p 26.00p 30.00p 3491
22/12/2009 21.25p 33.75p 20.00p 30.00p 76984
21/12/2009 16.25p 16.75p 13.25p 16.25p 2314
18/12/2009 16.25p 18.75p 14.00p 16.25p 7901
17/12/2009 16.25p 16.25p 12.75p 16.25p 38613
16/12/2009 18.75p 18.75p 15.00p 16.25p 18619
15/12/2009 18.75p 19.65p 15.05p 18.75p 4342
14/12/2009 18.75p 19.70p 18.75p 18.75p 1000
11/12/2009 18.75p 22.50p 15.00p 18.75p 11915
10/12/2009 16.25p 20.00p 16.20p 18.75p 18020
09/12/2009 23.75p 23.75p 13.25p 16.25p 45696
08/12/2009 25.00p 26.25p 21.25p 23.75p 2193
07/12/2009 25.00p 25.00p 20.00p 25.00p 746
04/12/2009 23.75p 25.00p 20.00p 25.00p 5812
03/12/2009 27.50p 27.50p 20.00p 23.75p 26187
02/12/2009 27.50p 27.50p 22.50p 27.50p 2254
01/12/2009 27.50p 28.75p 24.50p 27.50p 2282
30/11/2009 30.00p 30.00p 25.00p 27.50p 13676
27/11/2009 28.75p 30.00p 25.05p 30.00p 5022
26/11/2009 30.00p 30.00p 20.00p 28.75p 12038
25/11/2009 30.00p 30.00p 30.00p 30.00p 0
24/11/2009 30.00p 30.75p 25.00p 30.00p 9695
23/11/2009 30.00p 30.00p 30.00p 30.00p 0
20/11/2009 30.00p 32.45p 25.50p 30.00p 8922
19/11/2009 32.50p 33.50p 27.50p 30.00p 12645
18/11/2009 32.50p 34.75p 30.65p 32.50p 2609
17/11/2009 32.50p 32.50p 30.65p 32.50p 3297
16/11/2009 32.50p 36.50p 30.50p 32.50p 5991
13/11/2009 37.50p 37.50p 32.50p 32.50p 10509
12/11/2009 37.50p 37.50p 35.00p 37.50p 9652
11/11/2009 37.50p 37.50p 35.00p 37.50p 30804
10/11/2009 37.50p 39.00p 35.00p 37.50p 77554
09/11/2009 35.00p 40.00p 32.50p 37.50p 4797
06/11/2009 32.50p 39.00p 28.50p 35.00p 50955
05/11/2009 45.00p 43.20p 35.00p 40.00p 19387
04/11/2009 43.75p 57.50p 39.50p 45.00p 242785
03/11/2009 31.25p 40.00p 25.00p 37.50p 175266
02/11/2009 43.75p 37.95p 25.00p 31.25p 109005
30/10/2009 43.75p 43.75p 38.00p 43.75p 5289
29/10/2009 43.75p 43.75p 38.70p 43.75p 1896
28/10/2009 43.75p 43.75p 38.75p 43.75p 1266
27/10/2009 43.75p 43.75p 37.50p 43.75p 4048
26/10/2009 43.75p 43.75p 37.50p 43.75p 36245
23/10/2009 43.75p 43.75p 37.50p 43.75p 44688
22/10/2009 43.75p 43.75p 37.50p 43.75p 45548
21/10/2009 50.00p 43.75p 37.50p 43.75p 133900
20/10/2009 50.00p 43.75p 37.50p 50.00p 110430
19/10/2009 50.00p 52.25p 37.50p 50.00p 49056
16/10/2009 56.25p 54.50p 50.00p 50.00p 16031
15/10/2009 62.50p 62.50p 50.00p 56.25p 73733
14/10/2009 62.50p 62.50p 59.70p 62.50p 3382
13/10/2009 62.50p 62.50p 53.50p 62.50p 9217
12/10/2009 62.50p 62.50p 52.50p 62.50p 40655
09/10/2009 62.50p 64.55p 54.50p 62.50p 6340
08/10/2009 62.50p 62.50p 54.50p 62.50p 543
07/10/2009 62.50p 65.00p 54.00p 62.50p 6544
06/10/2009 62.50p 64.50p 55.00p 62.50p 25069
05/10/2009 68.75p 72.50p 50.00p 62.50p 91777
02/10/2009 62.50p 100.00p 50.00p 68.75p 91282
01/10/2009 62.50p 62.50p 50.00p 62.50p 74192
30/09/2009 62.50p 62.50p 50.00p 62.50p 54787
29/09/2009 62.50p 62.50p 50.00p 62.50p 6297
28/09/2009 62.50p 62.50p 50.00p 62.50p 5092
25/09/2009 62.50p 62.50p 50.00p 62.50p 5342
24/09/2009 62.50p 62.50p 50.00p 62.50p 1426
23/09/2009 62.50p 62.50p 50.00p 62.50p 30125
22/09/2009 62.50p 75.00p 50.00p 62.50p 26270
21/09/2009 62.50p 62.50p 62.25p 62.50p 2220

*Close Price adjusted for both dividends and splits