Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/03/2021 352.50p 365.00p 340.00p 360.00p 855696
17/03/2021 350.00p 355.00p 340.00p 350.00p 321275
16/03/2021 350.00p 360.00p 340.50p 354.00p 80421
15/03/2021 350.00p 360.00p 340.00p 350.50p 209601
12/03/2021 350.00p 360.00p 340.00p 358.00p 103038
11/03/2021 355.50p 360.00p 344.00p 360.00p 108030
10/03/2021 340.00p 359.00p 335.00p 355.50p 146407
09/03/2021 340.00p 345.00p 326.00p 345.00p 103155
08/03/2021 340.00p 345.00p 328.00p 341.00p 157060
05/03/2021 335.00p 342.50p 320.00p 342.50p 177633
04/03/2021 357.50p 360.00p 335.00p 335.00p 185993
03/03/2021 355.00p 365.00p 350.00p 355.00p 59873
02/03/2021 342.50p 363.00p 336.00p 360.00p 380074
01/03/2021 342.50p 350.00p 339.60p 345.00p 42627
26/02/2021 342.50p 346.25p 335.00p 344.00p 84903
25/02/2021 342.50p 359.00p 336.00p 342.50p 96284
24/02/2021 342.50p 348.75p 336.50p 341.00p 269580
23/02/2021 343.50p 345.00p 335.00p 340.00p 55282
22/02/2021 342.50p 350.00p 337.55p 341.00p 44535
19/02/2021 342.50p 350.00p 335.00p 340.00p 76152
18/02/2021 346.00p 350.00p 330.00p 338.00p 184031
17/02/2021 348.50p 370.00p 340.30p 365.00p 97903
16/02/2021 332.50p 355.00p 325.00p 354.00p 1097997
15/02/2021 336.50p 353.00p 328.31p 330.00p 250614
12/02/2021 334.00p 340.00p 330.00p 336.00p 575340
11/02/2021 332.50p 339.00p 331.95p 335.00p 375190
10/02/2021 334.00p 337.00p 330.00p 335.00p 257754
09/02/2021 335.00p 339.75p 330.00p 333.00p 288265
08/02/2021 335.00p 340.00p 330.00p 335.00p 467109
05/02/2021 335.00p 340.00p 330.00p 338.00p 448195
04/02/2021 332.50p 335.00p 330.25p 332.50p 291089
03/02/2021 350.00p 350.00p 330.00p 335.00p 187291
02/02/2021 355.00p 355.75p 345.00p 348.00p 288515
01/02/2021 355.00p 357.00p 350.00p 355.00p 123894
29/01/2021 347.50p 360.00p 347.50p 355.00p 885339
28/01/2021 352.50p 365.00p 336.00p 360.00p 67173
27/01/2021 357.50p 365.00p 340.63p 352.00p 66550
26/01/2021 357.50p 383.00p 345.00p 383.00p 66879
25/01/2021 357.50p 368.00p 345.00p 351.00p 173868
22/01/2021 367.50p 375.00p 346.25p 359.00p 207864
21/01/2021 367.50p 368.00p 356.25p 368.00p 135092
20/01/2021 367.50p 380.00p 355.63p 362.00p 37081
19/01/2021 370.00p 385.00p 355.00p 370.00p 126042
18/01/2021 377.50p 385.00p 355.00p 375.00p 118842
15/01/2021 380.00p 390.00p 371.00p 385.00p 67076
14/01/2021 387.50p 393.35p 371.00p 390.00p 39242
13/01/2021 387.50p 395.00p 380.00p 387.50p 75284
12/01/2021 377.50p 400.00p 370.00p 375.00p 783740
11/01/2021 375.00p 380.00p 370.00p 375.00p 42865
08/01/2021 375.00p 380.00p 370.00p 375.00p 51400
07/01/2021 380.50p 384.00p 371.50p 378.00p 72710
06/01/2021 385.00p 388.00p 379.66p 382.00p 97998
05/01/2021 392.50p 400.00p 380.00p 385.00p 490786
04/01/2021 397.50p 404.00p 390.00p 397.50p 88373
01/01/2021 397.50p 413.00p 395.00p 413.00p 30553
31/12/2020 397.50p 413.00p 395.00p 413.00p 30553
30/12/2020 399.00p 407.50p 390.00p 398.00p 69851
29/12/2020 380.00p 410.00p 375.00p 399.00p 246218
28/12/2020 360.00p 380.00p 360.00p 380.00p 37703
25/12/2020 360.00p 380.00p 360.00p 380.00p 37703
24/12/2020 360.00p 380.00p 360.00p 380.00p 37703
23/12/2020 360.00p 370.00p 350.00p 370.00p 76787
22/12/2020 360.00p 370.00p 350.00p 355.00p 127775
21/12/2020 370.00p 379.80p 350.00p 352.00p 132777
18/12/2020 370.00p 380.00p 360.00p 378.00p 115961
17/12/2020 365.00p 380.00p 365.00p 366.00p 132355
16/12/2020 367.50p 375.00p 355.00p 373.00p 30395
15/12/2020 367.50p 375.00p 355.00p 363.00p 86476
14/12/2020 367.50p 380.00p 355.00p 367.00p 113883
11/12/2020 367.50p 380.00p 355.00p 367.50p 197575
10/12/2020 362.50p 380.00p 355.00p 367.50p 43383
09/12/2020 362.50p 370.00p 355.00p 370.00p 99132
08/12/2020 362.50p 370.00p 355.00p 362.50p 379656
07/12/2020 362.50p 370.00p 355.00p 360.00p 147400
04/12/2020 362.50p 368.00p 355.00p 361.00p 149476
03/12/2020 362.50p 368.00p 355.00p 362.50p 72600
02/12/2020 365.00p 369.80p 358.75p 365.00p 33806
01/12/2020 367.50p 375.00p 360.00p 365.00p 32849
30/11/2020 370.00p 380.00p 355.00p 355.00p 144559
27/11/2020 367.50p 377.45p 367.50p 372.50p 108839
26/11/2020 370.00p 374.00p 360.00p 367.50p 36534
25/11/2020 367.50p 374.80p 365.50p 370.00p 54768
24/11/2020 372.50p 373.90p 365.00p 367.50p 44834
23/11/2020 367.50p 375.00p 361.00p 372.50p 103380
20/11/2020 367.50p 375.00p 362.75p 367.50p 46774
19/11/2020 372.50p 375.00p 360.00p 367.50p 55862
18/11/2020 375.00p 379.80p 370.20p 372.00p 345332
17/11/2020 362.50p 380.00p 355.00p 375.00p 152385
16/11/2020 352.50p 370.00p 350.00p 360.00p 287766
13/11/2020 352.50p 360.00p 352.50p 352.50p 180958
12/11/2020 352.50p 360.00p 345.00p 355.00p 95521
10/11/2020 320.00p 350.00p 310.00p 336.00p 60341
09/11/2020 297.50p 330.00p 295.40p 320.00p 93451
06/11/2020 292.50p 305.00p 285.00p 300.00p 46323
05/11/2020 287.50p 299.00p 285.00p 292.50p 279695
04/11/2020 287.50p 290.00p 280.00p 286.00p 97941
03/11/2020 297.50p 304.50p 281.00p 287.50p 634780
02/11/2020 317.50p 329.50p 290.00p 290.00p 113713
30/10/2020 315.00p 329.00p 305.00p 320.00p 65607
29/10/2020 315.00p 330.00p 301.00p 315.00p 71879
28/10/2020 315.00p 330.00p 300.00p 315.00p 273189
27/10/2020 315.00p 330.00p 306.00p 315.00p 55660
26/10/2020 312.50p 327.50p 301.55p 324.00p 44619
23/10/2020 305.00p 320.00p 300.00p 300.00p 1234025
22/10/2020 310.00p 311.25p 301.00p 306.00p 184643
21/10/2020 315.00p 320.00p 305.00p 315.00p 180642
20/10/2020 320.00p 321.25p 310.20p 315.00p 43436
19/10/2020 317.50p 330.00p 310.00p 320.00p 65836
16/10/2020 317.50p 325.00p 310.30p 324.00p 123680
15/10/2020 325.00p 340.00p 310.00p 315.00p 144870
14/10/2020 330.00p 340.00p 315.00p 325.00p 67949
13/10/2020 330.00p 340.00p 320.00p 330.00p 63629
12/10/2020 330.00p 340.00p 320.00p 330.00p 59511
09/10/2020 330.00p 340.00p 320.00p 330.00p 54518
08/10/2020 330.00p 340.00p 322.50p 330.00p 65969
07/10/2020 330.00p 335.00p 321.00p 321.00p 26734
06/10/2020 330.00p 340.00p 320.00p 330.00p 158342
05/10/2020 335.00p 342.00p 320.00p 330.00p 49431
02/10/2020 340.00p 345.00p 325.00p 345.00p 119702
01/10/2020 322.50p 354.95p 322.50p 341.50p 108015
30/09/2020 310.00p 320.00p 305.00p 320.00p 47198
29/09/2020 307.50p 315.00p 303.80p 310.00p 43562
28/09/2020 307.50p 312.00p 301.00p 307.50p 26206
25/09/2020 305.00p 315.00p 300.00p 307.50p 78890
24/09/2020 305.00p 315.00p 295.00p 305.00p 39420
23/09/2020 305.00p 315.00p 295.00p 305.00p 57053
22/09/2020 305.00p 315.00p 295.00p 305.00p 269939
21/09/2020 322.50p 328.00p 297.00p 305.00p 228172
18/09/2020 310.00p 330.00p 305.00p 324.00p 95754
17/09/2020 330.00p 330.00p 300.00p 315.00p 320977
16/09/2020 330.00p 335.00p 325.00p 330.00p 60645
15/09/2020 337.50p 345.00p 325.00p 340.00p 70860
14/09/2020 337.50p 345.00p 330.00p 337.50p 119268
11/09/2020 342.50p 355.00p 330.00p 337.50p 94407
10/09/2020 342.50p 355.00p 330.00p 342.50p 101696
09/09/2020 350.00p 360.00p 330.00p 348.00p 204201
08/09/2020 350.00p 365.00p 340.00p 352.50p 204733
07/09/2020 350.00p 370.00p 342.55p 370.00p 21640
04/09/2020 350.00p 365.00p 340.00p 365.00p 30411
03/09/2020 353.00p 355.38p 346.00p 355.00p 43059
02/09/2020 350.50p 359.72p 346.00p 353.00p 159617
01/09/2020 360.00p 365.00p 347.00p 350.50p 416479
28/08/2020 355.00p 370.00p 340.00p 370.00p 191533
27/08/2020 347.50p 360.00p 347.50p 355.00p 114376
26/08/2020 352.50p 360.00p 345.00p 345.00p 51486
25/08/2020 350.00p 359.00p 340.00p 352.50p 94724
24/08/2020 350.00p 355.00p 345.10p 350.00p 42369
21/08/2020 340.00p 360.00p 330.00p 350.00p 234958
20/08/2020 337.50p 350.00p 331.75p 340.00p 213220
19/08/2020 332.50p 341.55p 327.60p 337.50p 173265
18/08/2020 332.50p 340.00p 325.00p 332.00p 345844
17/08/2020 332.50p 339.00p 325.00p 332.50p 241352
14/08/2020 332.50p 340.00p 332.50p 332.50p 54261
13/08/2020 342.50p 342.50p 319.36p 332.50p 630634
12/08/2020 347.50p 350.00p 335.00p 342.50p 228628
11/08/2020 350.00p 352.00p 335.00p 347.50p 251331
10/08/2020 350.00p 358.76p 343.00p 355.00p 227004
07/08/2020 360.00p 360.00p 340.00p 350.00p 97542
06/08/2020 365.00p 375.00p 352.00p 360.00p 45610
05/08/2020 367.50p 380.00p 355.00p 375.00p 168630
04/08/2020 367.50p 380.00p 355.00p 378.00p 400615
03/08/2020 367.50p 380.00p 360.00p 367.50p 63007
31/07/2020 367.50p 380.00p 358.00p 367.50p 260082
30/07/2020 370.00p 381.00p 355.00p 360.00p 42575
29/07/2020 370.00p 381.50p 357.00p 375.00p 70992
28/07/2020 367.50p 384.40p 365.00p 370.00p 35524
24/07/2020 370.00p 379.19p 362.00p 370.00p 80248
23/07/2020 370.00p 380.00p 362.00p 380.00p 26971
22/07/2020 364.50p 380.00p 360.50p 380.00p 29746
21/07/2020 355.00p 375.54p 353.00p 364.50p 77014
20/07/2020 375.00p 377.00p 350.00p 356.00p 76993
17/07/2020 380.00p 385.00p 360.00p 370.00p 57265
16/07/2020 375.00p 382.00p 370.00p 380.00p 127192
15/07/2020 375.00p 388.00p 367.00p 375.00p 489243
14/07/2020 390.00p 390.00p 367.00p 370.00p 56380
13/07/2020 390.00p 400.00p 380.00p 390.00p 384273
10/07/2020 390.00p 400.00p 388.00p 392.00p 56515
09/07/2020 392.50p 405.00p 390.00p 395.00p 1064648
08/07/2020 390.00p 405.00p 380.00p 392.50p 225399
07/07/2020 377.50p 390.00p 370.00p 385.00p 352783
06/07/2020 375.00p 384.75p 365.00p 377.50p 212876
03/07/2020 357.50p 380.00p 345.00p 372.50p 152935
02/07/2020 352.50p 370.00p 345.00p 365.00p 331554
01/07/2020 348.50p 356.00p 348.00p 355.00p 136373
30/06/2020 355.00p 360.00p 342.00p 360.00p 113033
29/06/2020 362.50p 369.00p 350.00p 358.00p 80169
26/06/2020 370.00p 379.60p 357.00p 367.50p 290987
25/06/2020 365.00p 380.00p 361.00p 370.00p 110415
24/06/2020 380.00p 385.00p 360.00p 362.00p 121881
23/06/2020 380.00p 385.00p 370.00p 380.00p 40189
22/06/2020 380.00p 390.00p 370.00p 380.00p 42155
19/06/2020 380.00p 390.00p 370.00p 370.00p 52022
18/06/2020 395.00p 400.00p 372.00p 372.00p 66590
17/06/2020 407.50p 407.50p 390.00p 395.00p 229681
16/06/2020 407.50p 407.50p 395.00p 407.50p 44113
15/06/2020 410.00p 412.00p 395.00p 407.50p 41283
12/06/2020 410.00p 420.00p 400.00p 410.00p 1079002
11/06/2020 417.50p 419.90p 400.51p 410.00p 103828
10/06/2020 417.50p 425.00p 410.00p 424.00p 35804
09/06/2020 412.50p 430.00p 410.00p 415.00p 63206

*Close Price adjusted for both dividends and splits