Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/07/2022 426.00p 430.00p 422.00p 428.00p 315517
06/07/2022 425.00p 430.00p 423.00p 425.00p 56823
05/07/2022 425.00p 429.00p 420.00p 425.00p 403616
04/07/2022 430.00p 440.00p 420.00p 420.00p 28541
01/07/2022 437.50p 443.35p 420.00p 420.00p 273864
30/06/2022 437.50p 443.35p 430.00p 435.00p 88640
29/06/2022 437.50p 445.00p 430.00p 436.00p 876193
28/06/2022 433.50p 445.00p 430.00p 432.00p 356815
27/06/2022 430.00p 440.00p 420.00p 430.00p 166741
24/06/2022 435.00p 445.00p 428.00p 440.00p 42691
23/06/2022 435.00p 436.00p 425.00p 432.00p 980015
22/06/2022 437.50p 437.50p 425.00p 434.00p 155308
21/06/2022 437.50p 445.00p 433.75p 430.00p 9933
20/06/2022 440.00p 450.00p 430.00p 430.00p 188373
17/06/2022 440.00p 441.65p 430.00p 440.00p 80735
16/06/2022 440.00p 450.00p 430.00p 440.00p 134896
15/06/2022 442.50p 450.00p 430.00p 430.00p 127509
14/06/2022 442.50p 447.50p 437.00p 440.00p 173454
13/06/2022 442.50p 448.00p 435.00p 442.50p 65010
10/06/2022 445.00p 450.00p 435.00p 438.00p 24626
09/06/2022 440.00p 450.00p 436.00p 441.00p 71005
08/06/2022 442.50p 450.00p 438.75p 439.00p 70972
07/06/2022 440.00p 450.00p 420.00p 420.00p 709789
06/06/2022 440.00p 450.00p 430.00p 440.00p 106427
03/06/2022 440.00p 450.00p 431.00p 446.00p 114043
02/06/2022 440.00p 450.00p 431.00p 446.00p 114043
01/06/2022 440.00p 450.00p 431.00p 446.00p 114043
31/05/2022 427.50p 446.05p 425.00p 446.00p 539328
30/05/2022 435.00p 439.00p 425.00p 435.00p 163028
27/05/2022 437.50p 441.60p 430.00p 435.00p 64775
26/05/2022 437.50p 443.00p 430.00p 434.00p 159934
25/05/2022 437.50p 441.72p 428.00p 428.00p 69837
24/05/2022 440.00p 449.00p 430.00p 430.00p 205329
23/05/2022 435.00p 440.00p 432.50p 438.00p 214571
20/05/2022 435.00p 440.00p 430.00p 432.00p 85121
19/05/2022 435.00p 449.00p 430.20p 435.00p 165791
18/05/2022 430.00p 440.00p 420.00p 440.00p 555256
17/05/2022 435.00p 436.00p 420.00p 435.00p 112621
16/05/2022 435.00p 435.90p 430.00p 430.00p 65938
13/05/2022 435.00p 440.00p 430.30p 433.00p 162234
12/05/2022 435.00p 440.00p 430.00p 435.00p 33936
11/05/2022 432.50p 440.00p 425.00p 435.00p 202124
10/05/2022 435.00p 440.00p 427.00p 432.50p 60210
09/05/2022 435.00p 440.00p 428.00p 428.00p 48723
06/05/2022 445.00p 450.00p 431.10p 437.00p 55770
05/05/2022 452.50p 460.00p 440.00p 449.00p 54806
04/05/2022 455.00p 460.00p 445.00p 452.50p 61224
03/05/2022 452.50p 460.00p 445.00p 452.00p 152699
02/05/2022 452.50p 459.00p 445.00p 445.00p 172931
29/04/2022 452.50p 459.00p 445.00p 445.00p 172931
28/04/2022 442.50p 456.00p 439.60p 453.00p 67418
27/04/2022 442.50p 449.00p 435.00p 440.00p 69337
26/04/2022 442.50p 449.00p 438.11p 435.00p 21846
25/04/2022 442.50p 448.00p 435.00p 435.00p 118256
22/04/2022 445.00p 450.00p 435.00p 442.50p 192569
21/04/2022 450.00p 450.00p 439.34p 445.00p 193692
20/04/2022 450.00p 460.00p 439.30p 440.00p 145626
19/04/2022 450.00p 460.00p 440.00p 440.00p 170320
18/04/2022 442.50p 454.00p 435.00p 454.00p 227022
15/04/2022 442.50p 454.00p 435.00p 454.00p 227022
14/04/2022 442.50p 454.00p 435.00p 454.00p 227022
13/04/2022 442.50p 450.00p 435.00p 442.50p 65914
12/04/2022 450.00p 453.50p 438.00p 440.00p 113019
11/04/2022 447.50p 460.00p 440.00p 450.00p 53195
08/04/2022 445.00p 453.00p 441.00p 450.00p 164406
07/04/2022 445.00p 450.00p 441.00p 443.00p 65039
06/04/2022 452.50p 460.00p 440.00p 450.00p 114922
05/04/2022 452.50p 460.00p 445.00p 445.00p 62547
04/04/2022 460.00p 470.00p 445.00p 445.00p 306782
01/04/2022 460.00p 470.00p 450.00p 460.00p 49651
31/03/2022 470.00p 490.00p 451.00p 460.00p 267922
30/03/2022 470.00p 480.00p 460.00p 470.00p 81290
29/03/2022 470.00p 480.00p 460.00p 472.00p 259420
28/03/2022 455.00p 480.00p 450.00p 470.00p 32710
25/03/2022 452.50p 465.00p 445.00p 450.00p 51409
24/03/2022 452.50p 460.00p 447.00p 460.00p 48179
23/03/2022 452.50p 460.00p 445.00p 450.00p 119703
22/03/2022 450.00p 460.00p 445.00p 450.00p 203811
21/03/2022 450.00p 460.00p 440.00p 442.00p 413697
18/03/2022 450.00p 459.00p 428.00p 428.00p 527312
17/03/2022 450.00p 460.00p 436.95p 450.00p 254560
16/03/2022 450.00p 460.00p 440.00p 440.00p 101644
15/03/2022 420.00p 430.00p 412.25p 425.00p 93731
14/03/2022 420.00p 430.00p 410.00p 420.00p 41710
11/03/2022 422.50p 430.00p 410.25p 415.00p 95786
10/03/2022 420.00p 425.00p 416.00p 420.00p 223877
09/03/2022 400.00p 430.00p 400.00p 422.50p 96487
08/03/2022 405.00p 410.00p 390.00p 405.00p 142156
07/03/2022 412.50p 412.50p 402.00p 403.00p 149705
04/03/2022 427.50p 434.00p 410.00p 420.00p 126651
03/03/2022 437.50p 440.05p 413.00p 430.00p 94764
02/03/2022 437.50p 444.00p 430.30p 438.00p 91711
01/03/2022 432.50p 444.00p 428.00p 435.00p 412855
28/02/2022 430.00p 450.00p 420.00p 450.00p 223773
25/02/2022 428.50p 439.00p 420.00p 425.00p 362407
24/02/2022 454.50p 454.51p 422.00p 426.00p 234929
23/02/2022 464.00p 470.00p 448.00p 448.00p 437266
22/02/2022 465.00p 466.50p 459.50p 461.00p 129651
21/02/2022 466.50p 466.50p 460.00p 466.50p 33660
18/02/2022 469.50p 472.00p 455.00p 455.00p 343758
17/02/2022 470.50p 473.00p 466.00p 468.00p 263658
16/02/2022 472.50p 472.50p 466.25p 467.00p 629846
15/02/2022 473.00p 478.00p 466.50p 474.00p 85518
14/02/2022 474.50p 483.00p 465.53p 466.00p 96245
11/02/2022 476.00p 482.91p 466.00p 475.00p 254589
10/02/2022 468.50p 492.00p 463.50p 478.50p 102738
09/02/2022 468.50p 475.00p 462.00p 472.00p 85679
08/02/2022 468.50p 480.00p 462.00p 480.00p 246307
07/02/2022 468.50p 470.29p 466.00p 468.50p 33453
04/02/2022 468.50p 475.00p 462.00p 468.50p 504044
03/02/2022 466.00p 474.00p 465.65p 468.50p 88556
02/02/2022 471.00p 480.00p 462.00p 470.00p 50250
01/02/2022 471.00p 480.00p 462.00p 471.00p 79116
31/01/2022 471.00p 471.00p 462.00p 465.00p 41036
28/01/2022 471.00p 475.00p 462.18p 471.00p 116383
27/01/2022 475.00p 480.00p 465.00p 471.00p 34972
26/01/2022 475.00p 485.00p 470.10p 477.00p 104095
25/01/2022 462.00p 462.00p 454.00p 454.00p 218766
24/01/2022 482.00p 485.00p 460.00p 470.00p 232804
21/01/2022 479.50p 484.00p 474.00p 480.00p 79734
20/01/2022 479.50p 481.40p 474.00p 480.00p 51584
19/01/2022 482.00p 485.00p 475.00p 479.50p 89269
18/01/2022 485.00p 490.00p 474.16p 482.00p 40169
17/01/2022 485.00p 487.45p 481.00p 485.00p 61041
14/01/2022 482.00p 494.00p 470.00p 494.00p 41052
13/01/2022 482.00p 492.00p 475.00p 490.00p 461982
12/01/2022 482.00p 490.00p 470.00p 482.00p 188570
10/01/2022 482.00p 494.00p 470.00p 482.00p 35575
07/01/2022 482.00p 492.45p 470.00p 482.00p 28149
06/01/2022 489.00p 492.00p 471.00p 486.00p 77935
05/01/2022 489.00p 493.00p 485.00p 492.00p 79840
04/01/2022 487.00p 496.00p 483.36p 487.00p 112849
03/01/2022 487.00p 490.00p 483.00p 490.00p 268637
31/12/2021 487.00p 490.00p 483.00p 490.00p 268637
30/12/2021 487.00p 493.00p 480.00p 480.00p 40142
29/12/2021 484.00p 494.00p 477.00p 486.00p 107650
28/12/2021 482.00p 484.00p 474.10p 484.00p 14513
27/12/2021 482.00p 484.00p 474.10p 484.00p 14513
24/12/2021 482.00p 484.00p 474.10p 484.00p 14513
23/12/2021 486.00p 496.00p 472.00p 478.00p 61976
22/12/2021 488.00p 496.00p 477.00p 486.00p 43583
21/12/2021 490.00p 496.00p 480.00p 488.00p 121858
20/12/2021 490.00p 494.00p 478.00p 478.00p 40491
17/12/2021 494.00p 498.00p 469.99p 492.00p 636624
16/12/2021 473.00p 501.50p 466.00p 491.00p 353282
15/12/2021 473.00p 478.00p 466.00p 473.00p 66373
14/12/2021 473.00p 479.00p 466.00p 466.00p 51041
13/12/2021 472.00p 474.95p 464.00p 473.00p 522750
10/12/2021 472.00p 480.00p 465.00p 472.00p 185527
09/12/2021 470.00p 477.90p 466.10p 470.00p 65904
08/12/2021 472.50p 480.00p 466.10p 478.00p 72102
07/12/2021 476.00p 480.00p 460.00p 470.00p 183750
06/12/2021 477.50p 483.00p 474.50p 476.00p 69413
03/12/2021 485.00p 485.00p 472.00p 472.00p 94619
02/12/2021 485.00p 495.00p 480.00p 480.00p 31526
01/12/2021 488.00p 492.25p 475.00p 475.00p 48160
30/11/2021 489.00p 494.00p 482.00p 489.00p 144669
29/11/2021 496.00p 496.00p 481.00p 490.00p 134096
26/11/2021 499.50p 502.00p 490.14p 496.00p 351827
25/11/2021 502.00p 507.00p 487.00p 487.00p 60808
24/11/2021 504.00p 507.43p 500.00p 502.00p 323057
23/11/2021 504.00p 506.00p 502.00p 504.00p 489432
22/11/2021 498.50p 506.00p 495.00p 504.00p 79658
19/11/2021 499.50p 504.00p 494.00p 502.00p 285654
18/11/2021 505.00p 510.00p 500.00p 502.00p 463587
17/11/2021 500.00p 510.00p 491.00p 502.00p 697757
16/11/2021 500.00p 505.00p 490.00p 494.00p 38726
15/11/2021 495.00p 510.00p 490.00p 500.00p 227461
12/11/2021 490.00p 500.00p 480.00p 495.00p 479561
11/11/2021 490.00p 499.00p 480.00p 492.00p 442204
10/11/2021 485.00p 486.55p 476.00p 476.00p 138714
09/11/2021 491.00p 491.75p 481.00p 485.00p 65667
08/11/2021 490.00p 500.00p 482.00p 494.00p 28792
05/11/2021 490.00p 499.90p 480.00p 490.00p 1061045
04/11/2021 482.00p 500.00p 480.00p 496.00p 55710
03/11/2021 479.50p 490.00p 475.00p 490.00p 70097
02/11/2021 479.50p 485.00p 474.00p 480.00p 74950
01/11/2021 477.50p 479.50p 474.00p 479.50p 18543
29/10/2021 479.50p 483.00p 474.00p 474.00p 31919
28/10/2021 479.50p 479.50p 474.00p 479.50p 23293
27/10/2021 479.50p 479.50p 474.00p 474.00p 120273
26/10/2021 480.00p 480.00p 473.29p 477.00p 63057
25/10/2021 480.00p 483.00p 473.00p 480.00p 251222
22/10/2021 485.00p 490.00p 470.00p 472.00p 346912
21/10/2021 486.00p 488.00p 480.00p 482.00p 147869
20/10/2021 500.00p 500.00p 482.00p 484.00p 56117
19/10/2021 500.00p 502.99p 490.00p 500.00p 439588
18/10/2021 494.00p 510.00p 492.50p 495.00p 176601
15/10/2021 490.00p 506.47p 480.00p 495.00p 146381
14/10/2021 485.00p 500.00p 480.00p 486.00p 78745
13/10/2021 482.50p 490.00p 480.00p 486.00p 99577
12/10/2021 482.50p 485.00p 480.00p 484.00p 39575
11/10/2021 485.00p 490.00p 480.00p 480.00p 83548
08/10/2021 487.00p 490.00p 466.00p 466.00p 64344
07/10/2021 487.00p 491.00p 484.00p 491.00p 50456
06/10/2021 487.00p 487.00p 484.60p 487.00p 11980
05/10/2021 487.00p 490.00p 484.00p 490.00p 49085
04/10/2021 485.00p 490.00p 480.00p 487.00p 120235
01/10/2021 490.00p 498.00p 480.00p 485.00p 81252
30/09/2021 490.00p 500.00p 480.00p 491.00p 129885

*Close Price adjusted for both dividends and splits