Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2014 243.00p 247.00p 242.00p 243.50p 416886
15/09/2014 237.50p 245.00p 237.50p 243.00p 315351
12/09/2014 228.00p 239.00p 227.00p 237.00p 379561
11/09/2014 228.00p 229.00p 224.00p 228.00p 119734
10/09/2014 228.50p 229.70p 225.00p 228.00p 630359
09/09/2014 226.00p 227.00p 225.00p 226.00p 120674
08/09/2014 227.50p 229.00p 224.00p 226.00p 389493
05/09/2014 227.00p 229.00p 226.00p 227.50p 187218
04/09/2014 227.50p 229.90p 225.00p 227.00p 280783
03/09/2014 225.00p 228.90p 223.00p 227.50p 190471
02/09/2014 216.50p 225.00p 216.25p 225.00p 280416
01/09/2014 217.00p 218.50p 215.00p 216.50p 244023
29/08/2014 216.50p 219.34p 215.60p 217.50p 195061
28/08/2014 211.00p 218.00p 207.50p 216.50p 218728
27/08/2014 206.50p 219.00p 206.50p 212.00p 593385
26/08/2014 195.75p 207.00p 195.24p 206.00p 416022
22/08/2014 196.00p 198.50p 195.10p 195.75p 262549
21/08/2014 196.00p 196.77p 195.00p 196.00p 291639
20/08/2014 195.00p 197.00p 194.10p 196.50p 263297
19/08/2014 193.50p 198.00p 193.25p 195.00p 446212
18/08/2014 179.00p 195.00p 179.00p 193.50p 1528270
15/08/2014 179.00p 180.00p 179.00p 179.00p 1606811
14/08/2014 178.00p 180.00p 177.60p 179.00p 54995
13/08/2014 178.00p 180.00p 176.00p 177.00p 258036
12/08/2014 178.00p 180.00p 176.48p 178.00p 237572
11/08/2014 179.00p 180.00p 178.00p 178.00p 206447
08/08/2014 176.00p 180.00p 175.20p 179.00p 122886
07/08/2014 177.50p 178.85p 175.00p 176.00p 79830
06/08/2014 180.00p 180.50p 175.50p 177.50p 21572
05/08/2014 179.50p 180.50p 179.50p 180.00p 250537
04/08/2014 180.00p 180.50p 179.00p 179.50p 102689
01/08/2014 180.00p 180.50p 179.00p 180.00p 6219
31/07/2014 180.00p 182.00p 179.00p 180.00p 967448
30/07/2014 178.50p 182.00p 178.50p 180.00p 775469
29/07/2014 179.00p 179.90p 177.00p 178.50p 64575
28/07/2014 180.00p 180.45p 177.00p 179.00p 42719
25/07/2014 180.00p 181.56p 179.25p 180.00p 81419
24/07/2014 177.00p 182.00p 177.00p 180.00p 338642
23/07/2014 175.50p 180.00p 175.20p 177.00p 199890
22/07/2014 175.50p 176.00p 175.00p 175.50p 34909
21/07/2014 175.50p 176.00p 175.00p 175.50p 36501
18/07/2014 175.00p 176.00p 174.50p 175.50p 45583
17/07/2014 175.00p 175.50p 174.00p 175.00p 449569
16/07/2014 175.00p 175.50p 174.00p 175.00p 215410
15/07/2014 175.00p 175.00p 174.00p 175.00p 33154
14/07/2014 176.00p 176.50p 175.00p 175.00p 65568
11/07/2014 174.50p 176.75p 174.00p 175.50p 69178
10/07/2014 181.00p 181.00p 173.33p 174.50p 206290
09/07/2014 180.50p 182.00p 179.00p 180.50p 70141
08/07/2014 181.50p 181.80p 179.00p 180.50p 120675
07/07/2014 181.50p 182.00p 180.96p 181.50p 125185
04/07/2014 181.50p 182.00p 181.00p 181.50p 40930
03/07/2014 181.50p 181.62p 181.00p 181.50p 65333
02/07/2014 181.50p 181.70p 179.50p 181.50p 55159
01/07/2014 181.75p 182.00p 181.50p 181.50p 288100
30/06/2014 181.75p 181.90p 179.00p 181.75p 78069
27/06/2014 181.75p 182.00p 181.00p 181.75p 31870
26/06/2014 181.75p 182.00p 181.60p 181.75p 50430
25/06/2014 181.75p 182.00p 179.50p 181.75p 787919
24/06/2014 181.75p 181.75p 181.54p 181.75p 1003115
23/06/2014 181.75p 182.00p 181.50p 181.75p 49647
20/06/2014 181.50p 181.90p 181.50p 181.75p 98445
19/06/2014 180.50p 182.00p 180.00p 181.50p 388422
18/06/2014 180.50p 182.00p 179.03p 180.50p 39327
17/06/2014 180.00p 182.00p 178.00p 180.50p 57017
16/06/2014 180.00p 181.00p 178.00p 180.00p 29250
13/06/2014 179.50p 181.86p 178.55p 180.00p 824080
12/06/2014 179.50p 181.81p 178.50p 179.50p 147029
11/06/2014 179.50p 181.00p 178.50p 179.50p 1360031
10/06/2014 180.50p 181.73p 179.50p 180.50p 112881
09/06/2014 178.50p 184.50p 178.00p 180.50p 3009115
06/06/2014 177.50p 180.00p 176.00p 178.00p 1328301
05/06/2014 177.50p 180.00p 176.00p 177.50p 369159
04/06/2014 176.00p 177.00p 175.00p 177.00p 126371
03/06/2014 175.00p 177.00p 174.50p 176.00p 226444
02/06/2014 175.50p 175.50p 174.00p 175.00p 14285
30/05/2014 175.50p 176.02p 174.00p 175.50p 49903
29/05/2014 174.00p 177.00p 173.00p 174.50p 33091
28/05/2014 174.00p 176.00p 173.50p 174.00p 60436
27/05/2014 171.00p 176.00p 171.00p 174.00p 130703
23/05/2014 174.50p 174.50p 170.12p 171.00p 61667
22/05/2014 175.00p 175.00p 171.00p 174.50p 119456
21/05/2014 175.00p 176.25p 172.00p 174.50p 10555
20/05/2014 174.00p 176.90p 172.00p 175.00p 251084
19/05/2014 176.50p 176.50p 172.80p 174.00p 31467
16/05/2014 181.75p 182.00p 175.80p 176.50p 288407
15/05/2014 181.75p 181.75p 180.54p 181.75p 13083
14/05/2014 181.50p 182.00p 180.00p 181.75p 45462
13/05/2014 182.00p 182.00p 178.25p 181.00p 121097
12/05/2014 182.00p 183.50p 180.00p 183.50p 76609
09/05/2014 183.50p 184.00p 180.00p 183.50p 26927
08/05/2014 184.50p 184.50p 181.25p 183.50p 13103
07/05/2014 184.50p 185.42p 182.05p 184.50p 312275
06/05/2014 184.50p 185.44p 183.00p 184.50p 35989
02/05/2014 184.50p 185.50p 183.45p 184.50p 21205
01/05/2014 184.50p 185.70p 183.00p 184.50p 88300
30/04/2014 184.50p 185.75p 183.00p 184.50p 85477
29/04/2014 183.00p 185.96p 181.20p 184.50p 213696
28/04/2014 182.50p 183.00p 181.00p 183.00p 36099
25/04/2014 182.50p 182.85p 180.10p 182.50p 9520
24/04/2014 182.50p 185.00p 180.00p 182.50p 16774
23/04/2014 182.50p 183.15p 180.80p 182.50p 13657
22/04/2014 182.00p 185.00p 180.06p 182.50p 40295
17/04/2014 181.50p 182.00p 180.00p 181.50p 1674001
16/04/2014 181.50p 182.00p 180.00p 181.50p 8026
15/04/2014 182.50p 183.20p 181.00p 181.50p 360567
14/04/2014 190.00p 190.00p 182.00p 182.50p 136144
11/04/2014 188.50p 192.00p 187.50p 190.00p 360993
10/04/2014 185.50p 190.00p 185.50p 188.50p 936356
09/04/2014 186.00p 187.25p 184.03p 185.50p 737794
08/04/2014 186.50p 187.90p 184.04p 186.00p 78819
07/04/2014 185.50p 188.00p 183.10p 186.50p 261420
04/04/2014 188.00p 188.40p 184.00p 185.50p 60476
03/04/2014 188.00p 189.60p 186.00p 188.00p 88976
02/04/2014 188.00p 189.96p 186.00p 188.00p 74021
01/04/2014 188.50p 190.00p 187.00p 188.00p 42816
31/03/2014 188.50p 188.95p 187.00p 188.50p 17506
28/03/2014 184.75p 189.50p 184.50p 186.50p 142269
27/03/2014 183.50p 185.00p 183.00p 184.50p 120338
26/03/2014 181.50p 184.70p 179.80p 183.50p 64439
25/03/2014 178.00p 182.70p 178.00p 181.00p 46398
24/03/2014 177.50p 178.33p 175.00p 178.00p 21993
21/03/2014 176.50p 178.33p 175.00p 177.50p 54328
20/03/2014 176.50p 178.00p 175.00p 176.50p 29800
19/03/2014 176.00p 177.50p 173.00p 176.50p 85231
18/03/2014 181.50p 182.50p 173.25p 176.00p 45632
17/03/2014 181.00p 185.00p 180.00p 183.50p 55129
14/03/2014 183.00p 184.00p 180.00p 181.00p 30698
13/03/2014 188.00p 190.00p 182.00p 183.00p 283811
12/03/2014 186.50p 187.75p 184.00p 185.50p 97768
11/03/2014 187.00p 187.00p 184.50p 186.50p 96398
10/03/2014 187.00p 189.00p 185.00p 187.00p 429600
07/03/2014 181.50p 189.00p 181.00p 187.00p 96785
06/03/2014 178.50p 181.50p 177.00p 181.00p 292622
05/03/2014 178.50p 179.67p 177.00p 178.50p 199096
04/03/2014 177.50p 179.82p 177.50p 178.50p 119639
03/03/2014 178.00p 179.00p 175.00p 177.50p 430731
28/02/2014 177.50p 180.00p 176.00p 178.00p 50148
27/02/2014 178.00p 179.50p 176.00p 178.00p 123435
26/02/2014 178.00p 180.00p 176.00p 178.00p 99467
25/02/2014 178.00p 178.75p 176.00p 178.00p 28912
24/02/2014 178.00p 178.95p 176.00p 178.00p 3714
21/02/2014 178.00p 179.96p 176.00p 178.00p 90748
20/02/2014 176.50p 179.95p 175.03p 178.00p 179522
19/02/2014 175.50p 178.00p 173.30p 176.50p 752547
18/02/2014 174.00p 175.00p 173.12p 174.00p 39742
17/02/2014 175.00p 175.00p 173.00p 174.00p 48549
14/02/2014 177.00p 177.25p 173.16p 175.00p 67905
13/02/2014 177.00p 177.00p 175.08p 177.00p 129027
12/02/2014 177.00p 179.00p 175.08p 177.00p 58434
11/02/2014 177.00p 177.23p 175.00p 177.00p 298325
10/02/2014 177.00p 179.00p 175.08p 177.00p 34421
07/02/2014 177.00p 179.00p 177.00p 177.00p 23711
06/02/2014 177.00p 177.92p 177.00p 177.00p 67184
05/02/2014 177.00p 178.00p 177.00p 177.00p 197971
04/02/2014 176.50p 178.20p 175.04p 177.00p 94155
03/02/2014 177.00p 178.51p 175.00p 177.50p 24303
31/01/2014 176.50p 177.75p 175.00p 177.00p 56032
30/01/2014 176.00p 177.40p 173.60p 176.50p 57434
29/01/2014 177.00p 177.88p 175.00p 176.50p 63996
28/01/2014 175.50p 178.60p 175.00p 177.00p 330427
27/01/2014 176.50p 177.55p 165.00p 175.50p 257510
24/01/2014 176.50p 177.97p 175.10p 176.50p 35079
23/01/2014 172.50p 177.20p 172.50p 176.50p 90157
22/01/2014 167.50p 172.90p 165.00p 172.50p 109686
21/01/2014 172.50p 172.50p 164.00p 167.50p 83508
20/01/2014 172.00p 173.08p 171.00p 173.00p 137039
17/01/2014 172.50p 174.00p 170.00p 172.00p 1245624
16/01/2014 172.50p 174.00p 170.00p 172.50p 178048
15/01/2014 172.50p 174.75p 170.00p 172.50p 178778
14/01/2014 167.50p 175.00p 166.10p 172.50p 4002746
13/01/2014 161.50p 168.50p 160.45p 167.50p 67113
10/01/2014 159.50p 162.97p 157.04p 161.50p 283227
09/01/2014 159.50p 162.00p 158.00p 160.00p 80511
08/01/2014 161.00p 161.00p 153.00p 159.50p 272172
07/01/2014 159.00p 161.33p 158.00p 161.00p 148861
06/01/2014 158.50p 162.75p 157.00p 159.00p 213162
03/01/2014 155.00p 160.00p 154.50p 158.50p 805758
02/01/2014 154.50p 155.90p 153.25p 155.00p 251758
31/12/2013 154.50p 155.15p 153.00p 154.50p 48350
30/12/2013 153.00p 155.85p 152.55p 154.50p 46373
27/12/2013 150.00p 155.00p 150.00p 153.00p 126567
24/12/2013 150.00p 152.00p 150.00p 151.00p 98713
23/12/2013 145.50p 151.00p 145.00p 150.00p 282136
20/12/2013 144.00p 146.00p 143.50p 145.50p 1220026
19/12/2013 140.00p 145.00p 139.00p 144.00p 400707
18/12/2013 140.00p 142.00p 138.00p 140.00p 67280
17/12/2013 140.00p 142.00p 138.40p 141.50p 141069
16/12/2013 137.00p 141.60p 135.64p 139.00p 43927
13/12/2013 138.50p 139.00p 133.00p 137.00p 393056
12/12/2013 142.50p 144.50p 138.00p 138.50p 157584
11/12/2013 143.00p 145.55p 142.00p 143.50p 26805
10/12/2013 144.00p 145.00p 142.02p 143.00p 64627
09/12/2013 144.00p 145.00p 143.17p 144.00p 45959
06/12/2013 146.50p 147.50p 143.50p 143.50p 88165
05/12/2013 147.50p 147.50p 147.01p 147.50p 4243
04/12/2013 147.50p 147.90p 147.00p 147.50p 595115
03/12/2013 149.50p 149.50p 147.00p 147.50p 30892
02/12/2013 149.50p 149.95p 149.00p 149.50p 40936
29/11/2013 149.50p 149.95p 149.00p 149.50p 15903

*Close Price adjusted for both dividends and splits