Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2024 233.50p 240.00p 232.00p 240.00p 111492
20/12/2024 238.00p 238.00p 231.04p 232.00p 175585
19/12/2024 245.00p 245.00p 237.00p 237.00p 106488
18/12/2024 247.50p 250.00p 244.00p 244.00p 70301
17/12/2024 256.00p 256.00p 246.25p 247.50p 121254
16/12/2024 256.00p 257.00p 255.00p 256.00p 66582
13/12/2024 256.00p 256.00p 255.00p 255.00p 76276
12/12/2024 257.00p 257.50p 255.00p 256.00p 406346
11/12/2024 258.00p 258.00p 256.00p 257.00p 83312
10/12/2024 258.50p 259.34p 257.00p 258.00p 88857
09/12/2024 260.50p 260.50p 255.00p 255.00p 105599
06/12/2024 260.00p 262.00p 255.00p 255.00p 59049
05/12/2024 260.00p 261.50p 258.00p 258.00p 200131
04/12/2024 262.00p 264.00p 258.00p 260.00p 707720
03/12/2024 266.00p 270.00p 260.00p 260.00p 175147
02/12/2024 266.00p 270.00p 262.00p 262.00p 124482
29/11/2024 267.50p 269.00p 262.00p 266.00p 151091
28/11/2024 266.00p 268.25p 263.80p 267.50p 98816
27/11/2024 258.00p 268.00p 258.00p 266.00p 205758
26/11/2024 260.50p 260.50p 255.00p 258.00p 58619
25/11/2024 262.50p 263.00p 255.00p 255.00p 74025
22/11/2024 262.50p 263.69p 260.00p 262.50p 40172
21/11/2024 264.50p 264.50p 256.00p 261.00p 219586
20/11/2024 271.50p 275.00p 268.00p 271.50p 244552
19/11/2024 271.50p 274.65p 263.00p 272.00p 181286
18/11/2024 271.50p 274.00p 268.00p 272.00p 275467
15/11/2024 271.00p 275.00p 268.00p 271.50p 92345
14/11/2024 269.00p 273.00p 267.00p 271.00p 664230
13/11/2024 266.50p 271.25p 264.00p 269.50p 1280829
12/11/2024 261.50p 270.00p 260.00p 266.50p 1549491
11/11/2024 261.00p 262.90p 258.00p 261.50p 120358
08/11/2024 262.50p 264.00p 258.25p 260.00p 266124
07/11/2024 262.50p 265.00p 259.00p 262.00p 193829
06/11/2024 260.00p 265.00p 260.00p 262.50p 149364
05/11/2024 260.00p 262.00p 258.00p 260.00p 35054
04/11/2024 260.00p 262.00p 258.00p 260.00p 102811
01/11/2024 260.00p 262.00p 258.00p 260.00p 122373
31/10/2024 263.00p 266.00p 255.00p 255.00p 606404
30/10/2024 245.00p 267.00p 240.25p 263.00p 617814
29/10/2024 242.50p 250.00p 240.67p 250.00p 309176
28/10/2024 242.50p 244.50p 240.00p 242.50p 375770
25/10/2024 240.50p 243.00p 238.00p 241.00p 447526
24/10/2024 242.50p 243.00p 236.00p 236.00p 302238
23/10/2024 240.00p 244.50p 237.65p 242.50p 236406
22/10/2024 247.50p 253.00p 234.00p 242.00p 291891
21/10/2024 253.00p 254.00p 245.00p 250.00p 176738
18/10/2024 257.50p 258.43p 250.00p 253.00p 179074
17/10/2024 257.50p 270.00p 255.50p 256.00p 678186
16/10/2024 253.00p 258.00p 250.00p 258.00p 584864
15/10/2024 253.00p 255.00p 245.00p 245.00p 117845
14/10/2024 253.00p 253.00p 250.00p 253.00p 186767
11/10/2024 247.50p 257.00p 247.00p 250.00p 292646
10/10/2024 245.00p 249.00p 244.20p 247.50p 157916
09/10/2024 237.50p 248.90p 237.50p 245.00p 175600
08/10/2024 240.00p 240.00p 236.10p 239.00p 89212
07/10/2024 240.00p 244.00p 236.00p 240.00p 637687
04/10/2024 240.00p 244.00p 236.00p 240.00p 1415285
03/10/2024 244.00p 245.00p 236.00p 240.00p 286695
02/10/2024 238.00p 247.00p 236.00p 244.00p 397798
01/10/2024 239.00p 240.00p 236.00p 238.00p 244191
30/09/2024 245.50p 246.50p 238.00p 238.00p 186237
27/09/2024 251.00p 252.00p 242.00p 245.50p 2213363
26/09/2024 260.00p 260.00p 248.00p 248.00p 165096
25/09/2024 262.00p 263.50p 256.00p 260.00p 156723
24/09/2024 264.00p 268.00p 256.00p 258.00p 306973
23/09/2024 265.00p 266.00p 260.00p 264.00p 193069
20/09/2024 266.50p 268.00p 262.00p 264.00p 145133
19/09/2024 268.50p 268.50p 265.00p 266.50p 83442
18/09/2024 268.50p 270.00p 265.00p 267.00p 81637
17/09/2024 271.00p 275.00p 262.00p 265.00p 78965
16/09/2024 268.50p 270.00p 267.00p 269.00p 190196
13/09/2024 273.50p 273.50p 267.00p 267.00p 89533
12/09/2024 275.00p 277.00p 272.00p 273.50p 48468
11/09/2024 281.50p 281.96p 273.00p 273.00p 249466
10/09/2024 282.50p 285.00p 280.00p 282.00p 378338
09/09/2024 283.50p 285.00p 280.00p 284.00p 69051
06/09/2024 287.00p 288.00p 282.00p 282.00p 741037
05/09/2024 285.00p 290.00p 283.00p 287.00p 331678
04/09/2024 282.00p 290.00p 281.45p 290.00p 115934
03/09/2024 282.00p 284.00p 280.00p 282.00p 219893
02/09/2024 280.00p 286.00p 280.00p 282.00p 523915
30/08/2024 280.00p 282.00p 278.00p 280.00p 309594
29/08/2024 280.00p 282.00p 278.88p 280.00p 181492
28/08/2024 283.00p 283.00p 280.00p 280.00p 133600
27/08/2024 282.50p 286.90p 282.50p 283.00p 619971
23/08/2024 272.50p 284.90p 271.00p 284.00p 222307
22/08/2024 274.00p 275.00p 270.22p 272.50p 308992
21/08/2024 267.50p 275.00p 265.00p 265.00p 165634
20/08/2024 261.50p 268.00p 260.00p 267.50p 68168
19/08/2024 259.00p 265.00p 256.00p 259.00p 84144
16/08/2024 259.00p 261.00p 256.88p 259.00p 31862
15/08/2024 262.50p 262.50p 256.00p 259.00p 464570
14/08/2024 262.50p 265.00p 260.50p 263.00p 132527
13/08/2024 262.50p 264.90p 261.50p 262.50p 271972
12/08/2024 260.00p 264.50p 258.00p 262.50p 129909
09/08/2024 260.00p 261.75p 258.22p 260.00p 296007
08/08/2024 262.50p 262.50p 258.08p 260.00p 1286999
07/08/2024 256.50p 264.00p 253.00p 262.00p 537425
06/08/2024 253.50p 260.00p 252.00p 260.00p 821121
05/08/2024 253.50p 255.00p 252.00p 253.50p 402256
02/08/2024 256.00p 260.00p 254.80p 258.00p 430129
01/08/2024 256.00p 260.00p 252.00p 256.00p 341933
31/07/2024 255.00p 257.40p 252.00p 255.00p 1503336
30/07/2024 256.50p 258.00p 255.50p 256.50p 296136
29/07/2024 256.50p 256.50p 255.26p 256.00p 93773
26/07/2024 256.50p 258.00p 255.00p 256.50p 36634
25/07/2024 262.00p 262.00p 255.50p 258.00p 101117
24/07/2024 263.00p 264.00p 260.15p 262.00p 49800
23/07/2024 264.00p 265.00p 262.00p 263.00p 32060
22/07/2024 264.00p 264.48p 258.00p 264.00p 114032
19/07/2024 267.50p 270.00p 261.00p 264.00p 270319
18/07/2024 268.50p 270.00p 265.00p 267.50p 128247
17/07/2024 269.00p 273.00p 265.00p 268.50p 134398
16/07/2024 269.00p 278.00p 265.00p 269.00p 182800
15/07/2024 267.50p 275.00p 265.10p 275.00p 161125
12/07/2024 265.00p 270.00p 263.79p 267.50p 589010
11/07/2024 264.50p 267.00p 264.50p 266.00p 395768
10/07/2024 264.50p 267.00p 262.00p 264.50p 112182
09/07/2024 264.50p 267.00p 257.00p 257.00p 143621
08/07/2024 264.50p 265.44p 262.00p 264.50p 125146
05/07/2024 262.00p 266.00p 260.89p 266.00p 467618
04/07/2024 262.00p 268.00p 260.00p 268.00p 193932
03/07/2024 259.00p 262.00p 258.00p 261.00p 559290
02/07/2024 266.00p 268.00p 257.06p 259.00p 698681
01/07/2024 267.00p 269.50p 264.00p 264.00p 697779
28/06/2024 266.00p 270.00p 261.78p 268.00p 488217
27/06/2024 261.00p 269.35p 258.00p 266.00p 358170
26/06/2024 252.00p 262.00p 252.00p 261.00p 150931
25/06/2024 247.50p 254.20p 240.00p 252.00p 201485
24/06/2024 246.00p 250.18p 245.00p 248.00p 481488
21/06/2024 242.50p 249.75p 240.10p 248.00p 660655
20/06/2024 238.00p 245.00p 237.00p 237.00p 358837
19/06/2024 242.50p 242.50p 236.00p 240.00p 549306
18/06/2024 245.00p 245.85p 240.00p 240.00p 1309137
17/06/2024 252.50p 252.50p 242.00p 243.00p 282122
14/06/2024 265.00p 266.00p 251.00p 251.00p 147842
13/06/2024 266.00p 266.00p 262.00p 262.00p 131486
12/06/2024 266.00p 270.00p 262.00p 264.00p 130590
11/06/2024 263.50p 270.00p 263.00p 266.00p 116315
10/06/2024 265.00p 265.40p 262.72p 264.00p 80167
07/06/2024 268.00p 268.25p 264.00p 266.00p 68734
06/06/2024 268.00p 270.00p 266.00p 270.00p 103105
05/06/2024 263.00p 275.00p 262.49p 272.00p 1159973
04/06/2024 263.00p 265.00p 261.00p 263.00p 135300
03/06/2024 262.00p 264.70p 261.00p 262.00p 122162
31/05/2024 268.50p 268.50p 261.22p 266.00p 198624
30/05/2024 272.50p 275.00p 267.00p 268.50p 638111
29/05/2024 267.50p 274.00p 265.00p 268.00p 163343
28/05/2024 273.00p 273.75p 265.00p 269.00p 219508
24/05/2024 282.00p 282.00p 272.00p 273.00p 123202
23/05/2024 289.50p 295.88p 280.50p 284.00p 840585
22/05/2024 281.00p 291.00p 281.00p 290.00p 881920
21/05/2024 278.50p 283.75p 277.00p 281.50p 269070
20/05/2024 274.00p 279.80p 272.00p 278.50p 353799
17/05/2024 262.00p 278.00p 249.30p 276.00p 772554
16/05/2024 256.00p 264.00p 252.00p 264.00p 307036
15/05/2024 250.50p 260.00p 250.00p 256.00p 550011
14/05/2024 243.50p 253.00p 243.50p 253.00p 375185
13/05/2024 240.50p 245.00p 240.00p 243.50p 113657
10/05/2024 235.00p 243.00p 234.30p 240.50p 274314
09/05/2024 233.50p 237.00p 233.50p 235.00p 347537
08/05/2024 237.50p 237.50p 232.00p 234.00p 404613
07/05/2024 241.00p 244.00p 235.00p 237.50p 525746
03/05/2024 235.00p 242.00p 230.00p 242.00p 147082
02/05/2024 235.00p 240.00p 230.00p 240.00p 307746
01/05/2024 232.50p 240.00p 230.00p 240.00p 151778
30/04/2024 228.50p 235.00p 227.50p 232.50p 216405
29/04/2024 222.50p 230.00p 222.50p 228.50p 166864
26/04/2024 222.50p 225.00p 221.10p 225.00p 121297
25/04/2024 223.50p 223.90p 221.00p 222.50p 175658
24/04/2024 223.50p 227.34p 222.00p 223.50p 155384
23/04/2024 219.00p 227.00p 218.00p 220.00p 361237
22/04/2024 219.50p 219.50p 213.00p 213.00p 268127
19/04/2024 219.50p 220.00p 218.00p 218.00p 448210
18/04/2024 220.50p 220.50p 218.00p 219.50p 192033
17/04/2024 222.50p 223.50p 218.00p 223.00p 450167
16/04/2024 225.50p 225.50p 220.00p 222.50p 432726
15/04/2024 226.00p 228.00p 223.00p 223.00p 293931
12/04/2024 225.50p 227.50p 223.00p 226.00p 312642
11/04/2024 221.00p 227.48p 218.00p 218.00p 8876851
10/04/2024 222.00p 223.00p 218.00p 223.00p 183637
09/04/2024 222.00p 222.00p 220.00p 222.00p 443395
08/04/2024 221.50p 224.00p 219.55p 222.00p 246832
05/04/2024 221.50p 224.00p 219.10p 221.50p 72271
04/04/2024 221.00p 224.00p 219.00p 220.00p 183621
03/04/2024 221.00p 224.00p 218.00p 221.00p 377673
02/04/2024 218.00p 224.00p 217.00p 220.00p 239169
28/03/2024 218.00p 220.00p 216.00p 216.00p 263729
27/03/2024 221.00p 222.00p 216.00p 222.00p 378703
26/03/2024 227.00p 227.00p 220.00p 220.00p 1010069
25/03/2024 227.50p 227.50p 225.00p 227.50p 80378
22/03/2024 229.50p 230.00p 225.00p 227.00p 145779
21/03/2024 218.00p 233.40p 218.00p 229.50p 1651545
20/03/2024 218.00p 218.00p 218.00p 218.00p 994671
19/03/2024 218.00p 219.00p 216.00p 218.00p 1873536
18/03/2024 217.50p 219.00p 216.00p 218.00p 298747
15/03/2024 217.00p 219.00p 216.00p 217.50p 618170
14/03/2024 225.00p 228.00p 215.00p 216.50p 683777
13/03/2024 227.00p 233.00p 226.04p 233.00p 111928
12/03/2024 227.00p 229.00p 226.00p 227.00p 164409

*Close Price adjusted for both dividends and splits