Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2019 417.50p 425.00p 412.55p 420.00p 82139
30/08/2019 412.50p 421.90p 405.00p 405.00p 57236
29/08/2019 409.00p 416.00p 405.00p 412.00p 58260
28/08/2019 409.00p 413.00p 407.00p 409.00p 99602
27/08/2019 412.50p 415.00p 405.40p 406.00p 67440
23/08/2019 414.00p 417.00p 411.25p 412.50p 105936
22/08/2019 416.00p 418.00p 410.08p 414.00p 31368
21/08/2019 418.50p 422.00p 414.20p 416.00p 113422
20/08/2019 420.00p 423.60p 416.40p 420.00p 27576
19/08/2019 419.50p 424.00p 416.00p 422.00p 127784
16/08/2019 419.50p 430.00p 413.00p 430.00p 126692
15/08/2019 425.00p 426.00p 415.00p 420.50p 76449
14/08/2019 423.50p 428.15p 420.00p 425.00p 247765
13/08/2019 441.00p 442.56p 420.03p 426.50p 758476
12/08/2019 441.00p 447.00p 435.00p 441.00p 73840
09/08/2019 441.00p 447.00p 437.00p 441.00p 94684
08/08/2019 440.00p 450.00p 437.65p 441.50p 53505
07/08/2019 440.00p 445.00p 440.00p 442.50p 89513
06/08/2019 440.00p 450.00p 435.00p 442.50p 582044
05/08/2019 440.00p 445.00p 435.00p 440.00p 288089
02/08/2019 436.00p 442.00p 432.00p 438.50p 168199
01/08/2019 426.00p 440.00p 426.00p 436.00p 106961
31/07/2019 411.00p 460.00p 411.00p 430.00p 433357
30/07/2019 410.00p 415.00p 405.00p 410.00p 122026
29/07/2019 410.00p 415.00p 405.00p 410.00p 48095
26/07/2019 406.00p 411.00p 398.24p 404.00p 38467
25/07/2019 405.00p 412.00p 400.00p 406.00p 43050
24/07/2019 399.00p 408.00p 397.00p 405.00p 85699
23/07/2019 399.00p 403.00p 395.16p 399.00p 263869
22/07/2019 400.00p 400.52p 395.00p 399.00p 55540
19/07/2019 400.00p 405.00p 397.00p 400.00p 69082
18/07/2019 401.50p 403.40p 395.00p 400.00p 57903
17/07/2019 410.00p 413.00p 395.00p 400.50p 135752
16/07/2019 417.00p 417.00p 405.00p 411.50p 35317
15/07/2019 415.00p 423.00p 410.00p 417.00p 164817
12/07/2019 394.00p 419.50p 390.00p 415.00p 143905
11/07/2019 395.50p 398.00p 393.54p 397.00p 250223
10/07/2019 395.50p 398.00p 394.00p 395.50p 25228
09/07/2019 396.50p 398.00p 393.00p 395.50p 258821
08/07/2019 396.50p 400.00p 393.00p 396.50p 32825
05/07/2019 396.50p 400.00p 393.00p 396.50p 22754
04/07/2019 396.50p 400.00p 395.00p 396.50p 917472
03/07/2019 396.50p 399.00p 393.00p 396.50p 51764
02/07/2019 396.50p 400.00p 393.00p 400.00p 594161
01/07/2019 400.00p 404.00p 393.00p 398.00p 156137
28/06/2019 396.50p 405.00p 390.00p 400.00p 152690
27/06/2019 400.00p 400.00p 393.00p 394.50p 180445
26/06/2019 405.00p 410.00p 395.00p 400.00p 33715
25/06/2019 410.00p 413.00p 400.00p 405.00p 49545
24/06/2019 411.00p 415.50p 402.00p 410.00p 76801
21/06/2019 393.00p 416.40p 393.00p 400.00p 77610
20/06/2019 393.00p 399.00p 386.00p 393.00p 43703
19/06/2019 393.00p 400.00p 386.00p 393.00p 262192
18/06/2019 405.00p 405.00p 386.00p 393.00p 140573
17/06/2019 410.00p 414.80p 400.00p 410.00p 126122
14/06/2019 409.00p 416.08p 404.00p 410.00p 49282
13/06/2019 401.50p 416.00p 399.25p 410.00p 263922
12/06/2019 403.00p 406.00p 397.00p 400.00p 1322950
11/06/2019 408.50p 415.00p 400.00p 400.00p 221952
10/06/2019 397.50p 415.00p 397.50p 408.50p 405281
07/06/2019 395.50p 400.00p 394.00p 397.50p 159497
06/06/2019 395.00p 400.00p 392.00p 395.50p 83361
05/06/2019 393.50p 402.00p 392.00p 395.00p 225808
04/06/2019 387.50p 395.00p 385.00p 393.50p 138411
03/06/2019 387.50p 390.00p 385.00p 387.50p 27711
31/05/2019 381.50p 390.00p 379.00p 385.00p 141137
30/05/2019 380.00p 385.00p 377.00p 383.00p 126690
29/05/2019 387.50p 395.00p 375.00p 380.00p 212168
28/05/2019 392.00p 393.00p 385.00p 385.00p 652837
24/05/2019 378.50p 390.08p 375.00p 389.50p 342861
23/05/2019 377.00p 384.90p 374.50p 378.50p 144329
22/05/2019 377.50p 379.50p 370.00p 377.00p 170958
21/05/2019 382.50p 385.00p 373.00p 375.00p 367442
20/05/2019 362.50p 375.00p 361.25p 370.00p 73339
17/05/2019 347.50p 365.00p 342.20p 362.50p 3408158
16/05/2019 349.00p 351.00p 345.00p 347.00p 95002
15/05/2019 345.00p 354.87p 341.00p 349.00p 84677
14/05/2019 347.50p 353.00p 340.00p 342.00p 659134
13/05/2019 346.50p 359.00p 342.00p 347.50p 157292
10/05/2019 347.50p 350.00p 345.00p 346.50p 132131
09/05/2019 347.50p 350.00p 345.00p 347.50p 84717
08/05/2019 359.00p 359.00p 345.00p 347.50p 230493
07/05/2019 352.00p 365.00p 351.20p 357.00p 511861
03/05/2019 355.00p 359.80p 350.00p 351.00p 114656
02/05/2019 357.50p 365.00p 351.00p 355.00p 202199
01/05/2019 366.00p 367.00p 356.15p 357.50p 121080
30/04/2019 376.00p 379.36p 360.00p 368.00p 1794414
29/04/2019 371.50p 380.00p 368.00p 376.00p 72287
26/04/2019 341.50p 377.00p 341.50p 373.00p 264698
25/04/2019 337.00p 344.93p 332.00p 341.50p 75569
24/04/2019 330.00p 340.00p 325.00p 336.00p 157223
23/04/2019 331.00p 335.00p 325.00p 330.00p 489078
18/04/2019 334.00p 338.00p 327.00p 327.00p 85593
17/04/2019 325.00p 342.00p 325.00p 334.00p 229574
16/04/2019 314.00p 323.00p 313.00p 323.00p 259171
15/04/2019 313.00p 319.00p 308.00p 314.00p 768809
12/04/2019 314.00p 318.00p 308.50p 313.00p 175205
11/04/2019 310.00p 319.20p 309.00p 319.00p 416267
10/04/2019 311.00p 317.50p 308.00p 311.00p 52537
09/04/2019 315.00p 317.00p 303.60p 315.00p 135594
08/04/2019 312.50p 319.00p 308.00p 315.00p 1786057
05/04/2019 310.00p 317.00p 307.00p 313.50p 70283
04/04/2019 303.00p 315.00p 301.00p 310.00p 131295
03/04/2019 319.00p 322.00p 302.00p 306.00p 163161
02/04/2019 335.00p 339.00p 314.00p 318.00p 286453
01/04/2019 346.50p 349.45p 330.50p 335.00p 290086
29/03/2019 337.00p 351.91p 334.00p 345.00p 283182
28/03/2019 336.00p 340.00p 330.00p 337.00p 207698
27/03/2019 320.00p 340.00p 316.00p 336.00p 256381
26/03/2019 306.00p 325.00p 304.00p 320.00p 242738
25/03/2019 303.50p 307.20p 303.50p 306.00p 392703
22/03/2019 302.50p 304.70p 300.00p 302.00p 695862
21/03/2019 293.00p 304.50p 292.00p 302.50p 542514
20/03/2019 296.50p 299.30p 291.00p 293.00p 131389
19/03/2019 297.00p 300.47p 293.00p 296.50p 555431
18/03/2019 266.00p 297.00p 266.00p 294.50p 980924
15/03/2019 253.00p 266.00p 252.15p 266.00p 163137
14/03/2019 265.00p 272.00p 250.13p 272.00p 251378
13/03/2019 270.50p 271.00p 261.00p 265.00p 99378
12/03/2019 271.50p 272.00p 266.00p 266.00p 160168
11/03/2019 262.00p 275.00p 260.60p 270.00p 118260
08/03/2019 270.50p 270.50p 260.00p 262.00p 49117
07/03/2019 266.50p 274.50p 265.00p 270.50p 160018
06/03/2019 281.00p 281.00p 264.00p 264.00p 287827
05/03/2019 281.50p 284.58p 278.00p 280.00p 86642
04/03/2019 287.50p 287.50p 280.50p 281.50p 108052
01/03/2019 287.00p 288.00p 286.00p 287.50p 285112
28/02/2019 286.00p 287.00p 284.00p 285.00p 649266
27/02/2019 280.50p 287.00p 276.54p 287.00p 163350
26/02/2019 281.00p 283.50p 278.00p 280.50p 919012
25/02/2019 290.00p 293.00p 280.00p 281.00p 270632
22/02/2019 298.50p 302.00p 292.00p 298.00p 48766
21/02/2019 297.50p 302.00p 295.60p 298.50p 521264
20/02/2019 302.50p 304.40p 295.00p 299.00p 489485
19/02/2019 305.00p 308.00p 300.00p 308.00p 319281
18/02/2019 306.00p 310.00p 302.00p 305.00p 80317
15/02/2019 306.00p 309.00p 302.00p 306.00p 76952
14/02/2019 312.50p 314.00p 300.00p 306.00p 794872
13/02/2019 296.50p 315.00p 295.50p 311.00p 420830
12/02/2019 297.00p 300.00p 290.40p 297.50p 104005
11/02/2019 286.50p 300.00p 285.00p 296.00p 774075
08/02/2019 287.50p 290.00p 281.40p 286.00p 405147
07/02/2019 290.00p 291.75p 285.00p 287.50p 123002
06/02/2019 293.00p 294.00p 287.44p 290.00p 1019880
05/02/2019 281.00p 299.60p 281.00p 294.00p 1319282
04/02/2019 282.00p 284.00p 276.00p 284.00p 595394
01/02/2019 265.00p 287.00p 263.00p 282.00p 969135
31/01/2019 274.00p 276.00p 260.08p 266.00p 1168398
30/01/2019 277.00p 277.00p 273.00p 275.50p 34413
29/01/2019 278.00p 279.60p 274.00p 277.00p 50608
28/01/2019 283.00p 283.50p 274.80p 278.00p 577338
25/01/2019 285.00p 289.00p 280.00p 280.00p 134270
24/01/2019 288.50p 290.00p 281.00p 285.00p 206451
23/01/2019 292.50p 292.50p 286.00p 288.50p 220752
22/01/2019 292.50p 294.25p 290.00p 292.00p 93200
21/01/2019 297.00p 300.00p 288.00p 292.50p 384667
18/01/2019 292.50p 300.00p 281.00p 300.00p 1366894
17/01/2019 306.00p 306.00p 290.00p 293.00p 278057
16/01/2019 321.00p 325.00p 306.30p 308.00p 197543
15/01/2019 339.00p 340.00p 318.00p 322.00p 79244
14/01/2019 367.50p 370.00p 331.00p 338.00p 748825
11/01/2019 386.00p 397.00p 385.52p 387.00p 99493
10/01/2019 376.00p 390.00p 375.00p 386.00p 115450
09/01/2019 377.00p 378.75p 372.00p 376.00p 37569
08/01/2019 358.50p 379.00p 355.00p 377.00p 394116
07/01/2019 350.50p 364.50p 350.10p 358.50p 246522
04/01/2019 325.00p 353.00p 321.00p 350.50p 46851
03/01/2019 314.00p 326.00p 314.00p 323.00p 167539
02/01/2019 322.50p 322.50p 313.00p 314.00p 71140
31/12/2018 324.50p 325.20p 321.00p 323.00p 117040
28/12/2018 324.00p 325.00p 321.50p 324.00p 88187
27/12/2018 331.00p 333.40p 323.00p 325.50p 57052
24/12/2018 331.00p 332.00p 328.00p 331.00p 24293
21/12/2018 329.50p 334.00p 314.00p 314.00p 99448
20/12/2018 331.00p 336.00p 325.00p 329.50p 155523
19/12/2018 328.50p 338.00p 325.56p 335.00p 243711
18/12/2018 335.00p 336.96p 325.00p 328.50p 295936
17/12/2018 354.00p 356.00p 334.00p 337.00p 296931
14/12/2018 372.50p 373.75p 353.00p 354.00p 174671
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

*Close Price adjusted for both dividends and splits