Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Restore (RST) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 300.00p | 302.00p | 297.00p | 300.00p | 251897 |
| 12/11/2026 | 305.00p | 307.00p | 298.00p | 298.00p | 184430 |
| 11/11/2026 | 306.50p | 310.00p | 303.00p | 304.00p | 194718 |
| 10/11/2026 | 302.00p | 308.00p | 300.00p | 306.50p | 359459 |
| 09/11/2026 | 302.00p | 304.00p | 300.00p | 302.00p | 706009 |
| 06/11/2026 | 305.50p | 305.50p | 300.00p | 302.00p | 102165 |
| 05/11/2026 | 306.50p | 310.00p | 303.00p | 305.50p | 117402 |
| 04/11/2026 | 305.00p | 307.00p | 303.00p | 306.00p | 260324 |
| 03/11/2026 | 305.00p | 307.00p | 303.00p | 305.00p | 39633 |
| 02/11/2026 | 308.50p | 311.00p | 303.00p | 305.00p | 159333 |
| 30/10/2026 | 312.50p | 315.00p | 306.20p | 308.50p | 109890 |
| 29/10/2026 | 312.50p | 315.00p | 310.00p | 315.00p | 75438 |
| 28/10/2026 | 312.50p | 315.00p | 310.00p | 312.50p | 112882 |
| 27/10/2026 | 315.00p | 318.00p | 310.00p | 312.00p | 118090 |
| 26/10/2026 | 307.00p | 320.00p | 306.00p | 315.00p | 247788 |
| 23/10/2026 | 307.00p | 308.00p | 306.00p | 307.00p | 99541 |
| 22/10/2026 | 307.00p | 308.00p | 306.00p | 307.00p | 111855 |
| 21/10/2026 | 307.00p | 308.00p | 306.00p | 307.00p | 88331 |
| 20/10/2026 | 307.00p | 308.00p | 306.00p | 307.00p | 408514 |
| 19/10/2026 | 307.50p | 309.00p | 306.00p | 307.00p | 269751 |
| 16/10/2026 | 307.50p | 309.00p | 306.00p | 307.50p | 100878 |
| 15/10/2026 | 309.00p | 312.00p | 306.00p | 306.00p | 145733 |
| 14/10/2026 | 307.50p | 311.00p | 306.00p | 308.00p | 160336 |
| 13/10/2026 | 307.50p | 310.00p | 306.00p | 307.50p | 264100 |
| 12/10/2026 | 308.50p | 309.99p | 306.00p | 307.50p | 88712 |
| 09/10/2026 | 307.50p | 311.00p | 306.00p | 308.00p | 62196 |
| 08/10/2026 | 307.00p | 308.00p | 306.00p | 307.50p | 104154 |
| 07/10/2026 | 307.00p | 308.00p | 306.67p | 307.00p | 61823 |
| 06/10/2026 | 307.50p | 308.00p | 306.67p | 307.00p | 96249 |
| 05/10/2026 | 310.50p | 313.00p | 307.00p | 307.00p | 56160 |
| 02/10/2026 | 312.00p | 313.00p | 306.00p | 307.50p | 380696 |
| 01/10/2026 | 309.00p | 313.00p | 309.00p | 313.00p | 163278 |
| 30/09/2026 | 307.50p | 312.00p | 306.00p | 309.00p | 209175 |
| 29/09/2026 | 306.00p | 309.00p | 306.00p | 307.50p | 375338 |
| 28/09/2026 | 306.00p | 309.00p | 303.00p | 307.50p | 78258 |
| 25/09/2026 | 304.50p | 309.00p | 303.00p | 309.00p | 192894 |
| 24/09/2026 | 307.50p | 310.00p | 303.06p | 305.00p | 137098 |
| 23/09/2026 | 309.50p | 312.00p | 307.00p | 310.00p | 150175 |
| 22/09/2026 | 309.50p | 312.00p | 307.00p | 309.50p | 212010 |
| 21/09/2026 | 312.50p | 315.00p | 308.00p | 310.00p | 62931 |
| 18/09/2026 | 310.00p | 315.00p | 308.56p | 312.50p | 146792 |
| 17/09/2026 | 312.50p | 315.00p | 309.00p | 310.00p | 104641 |
| 16/09/2026 | 311.00p | 315.00p | 308.00p | 312.50p | 112631 |
| 15/09/2026 | 309.00p | 315.00p | 305.00p | 311.00p | 315806 |
| 14/09/2026 | 297.50p | 310.00p | 295.00p | 309.00p | 211705 |
| 11/09/2026 | 287.50p | 300.00p | 287.50p | 300.00p | 410783 |
| 10/09/2026 | 286.50p | 290.00p | 285.00p | 287.50p | 163931 |
| 09/09/2026 | 283.00p | 288.00p | 281.56p | 286.50p | 215268 |
| 08/09/2026 | 285.50p | 286.00p | 280.00p | 285.00p | 213770 |
| 07/09/2026 | 285.00p | 287.00p | 284.00p | 286.00p | 145541 |
| 04/09/2026 | 284.00p | 286.00p | 282.00p | 288.00p | 154812 |
| 03/09/2026 | 286.50p | 286.50p | 282.44p | 286.00p | 80243 |
| 02/09/2026 | 291.00p | 292.00p | 285.00p | 286.50p | 209215 |
| 01/09/2026 | 293.00p | 294.00p | 290.00p | 291.00p | 220600 |
| 28/08/2026 | 294.00p | 296.00p | 292.00p | 293.00p | 211002 |
| 27/08/2026 | 297.00p | 298.00p | 292.00p | 294.00p | 212616 |
| 26/08/2026 | 294.00p | 298.00p | 293.00p | 297.00p | 183914 |
| 25/08/2026 | 293.50p | 295.00p | 292.00p | 294.00p | 175575 |
| 24/08/2026 | 291.50p | 295.00p | 290.00p | 293.50p | 336321 |
| 21/08/2026 | 294.00p | 296.00p | 290.25p | 291.50p | 152714 |
| 20/08/2026 | 295.00p | 297.00p | 293.00p | 294.50p | 127307 |
| 19/08/2026 | 296.00p | 297.00p | 294.33p | 295.00p | 217679 |
| 18/08/2026 | 298.00p | 301.00p | 295.00p | 296.00p | 161350 |
| 14/08/2026 | 299.50p | 300.30p | 298.00p | 299.50p | 227546 |
| 13/08/2026 | 299.50p | 301.00p | 298.00p | 301.00p | 33709 |
| 12/08/2026 | 301.50p | 305.00p | 298.00p | 303.00p | 192952 |
| 11/08/2026 | 301.50p | 303.00p | 300.00p | 303.00p | 115957 |
| 10/08/2026 | 301.50p | 303.00p | 300.00p | 301.00p | 136281 |
| 07/08/2026 | 305.00p | 307.00p | 300.50p | 301.50p | 249034 |
| 06/08/2026 | 305.00p | 307.00p | 303.00p | 304.00p | 295629 |
| 05/08/2026 | 305.00p | 307.00p | 303.00p | 307.00p | 165734 |
| 04/08/2026 | 304.50p | 307.00p | 303.00p | 305.00p | 343334 |
| 03/08/2026 | 296.50p | 310.00p | 295.00p | 306.00p | 579696 |
| 31/07/2026 | 286.50p | 298.00p | 286.50p | 298.00p | 666962 |
| 30/07/2026 | 287.50p | 288.00p | 285.00p | 284.00p | 204003 |
| 29/07/2026 | 287.50p | 290.00p | 286.00p | 286.00p | 223918 |
| 28/07/2026 | 284.00p | 290.00p | 280.00p | 288.00p | 573351 |
| 27/07/2026 | 281.00p | 283.00p | 279.00p | 282.00p | 357754 |
| 24/07/2026 | 283.00p | 286.00p | 280.00p | 281.00p | 211070 |
| 23/07/2026 | 288.00p | 288.80p | 280.00p | 283.00p | 198278 |
| 22/07/2026 | 271.50p | 289.70p | 270.00p | 287.50p | 407218 |
| 21/07/2026 | 271.50p | 273.00p | 270.00p | 271.50p | 259037 |
| 20/07/2026 | 270.50p | 273.00p | 270.00p | 271.50p | 242932 |
| 17/07/2026 | 270.50p | 273.00p | 268.00p | 271.50p | 159289 |
| 16/07/2026 | 268.00p | 273.00p | 265.00p | 270.00p | 248920 |
| 15/07/2026 | 268.00p | 271.00p | 265.00p | 268.00p | 126773 |
| 14/07/2026 | 269.00p | 273.00p | 265.00p | 268.00p | 109171 |
| 13/07/2026 | 271.00p | 273.00p | 265.00p | 269.00p | 159223 |
| 10/07/2026 | 271.00p | 275.00p | 267.00p | 271.00p | 131107 |
| 09/07/2026 | 266.00p | 275.00p | 263.00p | 270.00p | 103824 |
| 08/07/2026 | 267.00p | 269.00p | 261.00p | 266.00p | 111331 |
| 07/07/2026 | 273.50p | 275.00p | 265.00p | 267.00p | 142451 |
| 06/07/2026 | 272.50p | 276.20p | 268.54p | 275.00p | 391084 |
| 03/07/2026 | 268.50p | 274.00p | 267.00p | 272.00p | 206542 |
| 02/07/2026 | 268.50p | 270.00p | 267.00p | 269.00p | 644492 |
| 01/07/2026 | 267.50p | 270.00p | 267.00p | 273.00p | 94381 |
| 30/06/2026 | 266.00p | 270.00p | 265.00p | 267.50p | 203554 |
| 29/06/2026 | 266.50p | 270.00p | 263.00p | 266.50p | 166054 |
| 26/06/2026 | 266.00p | 266.00p | 262.50p | 264.00p | 83434 |
| 25/06/2026 | 258.00p | 268.00p | 257.00p | 263.50p | 218212 |
| 24/06/2026 | 256.00p | 258.90p | 255.00p | 258.00p | 175484 |
| 23/06/2026 | 256.50p | 258.00p | 255.00p | 256.00p | 240527 |
| 22/06/2026 | 259.00p | 263.00p | 255.00p | 255.00p | 122353 |
| 19/06/2026 | 259.00p | 263.00p | 255.00p | 259.00p | 85268 |
| 18/06/2026 | 259.00p | 263.00p | 255.00p | 259.00p | 123461 |
| 17/06/2026 | 253.50p | 263.00p | 250.00p | 261.00p | 263891 |
| 16/06/2026 | 250.00p | 257.00p | 248.00p | 253.50p | 276235 |
| 15/06/2026 | 249.00p | 252.00p | 248.00p | 250.00p | 267003 |
| 12/06/2026 | 247.50p | 252.00p | 247.50p | 249.00p | 220411 |
| 11/06/2026 | 249.00p | 252.00p | 246.00p | 247.00p | 156826 |
| 10/06/2026 | 254.00p | 255.80p | 251.00p | 253.00p | 219499 |
| 09/06/2026 | 254.50p | 255.00p | 253.00p | 253.00p | 277864 |
| 08/06/2026 | 254.50p | 255.00p | 253.00p | 255.00p | 162913 |
| 05/06/2026 | 254.50p | 255.00p | 253.00p | 254.00p | 247883 |
| 04/06/2026 | 261.00p | 261.00p | 253.10p | 255.00p | 252998 |
| 03/06/2026 | 263.50p | 266.00p | 258.00p | 259.00p | 246750 |
| 02/06/2026 | 267.50p | 270.00p | 261.25p | 261.00p | 161046 |
| 01/06/2026 | 267.50p | 273.00p | 265.00p | 270.00p | 99491 |
| 29/05/2026 | 260.00p | 270.00p | 257.00p | 268.00p | 314652 |
| 28/05/2026 | 260.00p | 263.00p | 258.00p | 260.00p | 234983 |
| 27/05/2026 | 260.00p | 262.50p | 257.00p | 258.00p | 162684 |
| 26/05/2026 | 261.50p | 263.00p | 257.00p | 261.50p | 141776 |
| 22/05/2026 | 262.50p | 265.00p | 260.00p | 261.50p | 138482 |
| 21/05/2026 | 261.50p | 265.00p | 260.00p | 264.00p | 366034 |
| 20/05/2026 | 263.50p | 265.00p | 260.00p | 263.00p | 168631 |
| 19/05/2026 | 267.50p | 270.00p | 262.00p | 264.00p | 165971 |
| 18/05/2026 | 267.50p | 270.00p | 265.00p | 267.50p | 183880 |
| 15/05/2026 | 270.50p | 272.00p | 265.00p | 267.50p | 134588 |
| 14/05/2026 | 271.50p | 272.00p | 268.00p | 272.00p | 243763 |
| 13/05/2026 | 267.00p | 271.58p | 265.00p | 271.00p | 288043 |
| 12/05/2026 | 269.00p | 270.00p | 261.00p | 266.00p | 365461 |
| 11/05/2026 | 268.00p | 269.85p | 267.00p | 269.00p | 168648 |
| 08/05/2026 | 266.00p | 270.00p | 265.00p | 269.00p | 235815 |
| 07/05/2026 | 269.50p | 272.00p | 265.00p | 270.00p | 194739 |
| 06/05/2026 | 262.50p | 273.70p | 262.20p | 269.50p | 237616 |
| 05/05/2026 | 266.50p | 266.50p | 260.00p | 263.00p | 219399 |
| 01/05/2026 | 261.00p | 269.00p | 260.56p | 269.00p | 202207 |
| 30/04/2026 | 259.00p | 262.00p | 256.60p | 261.00p | 139826 |
| 29/04/2026 | 254.50p | 262.00p | 253.00p | 259.00p | 274586 |
| 28/04/2026 | 263.00p | 264.00p | 253.00p | 255.00p | 298727 |
| 27/04/2026 | 269.00p | 270.00p | 263.00p | 263.00p | 248887 |
| 24/04/2026 | 253.50p | 270.00p | 252.00p | 268.00p | 510233 |
| 23/04/2026 | 248.00p | 254.00p | 246.00p | 254.00p | 588103 |
| 22/04/2026 | 245.50p | 249.00p | 244.00p | 248.00p | 299282 |
| 21/04/2026 | 245.00p | 247.00p | 243.00p | 245.50p | 585233 |
| 20/04/2026 | 243.50p | 247.00p | 242.50p | 245.00p | 326836 |
| 17/04/2026 | 242.50p | 245.00p | 240.00p | 245.00p | 315541 |
| 16/04/2026 | 246.50p | 247.50p | 241.00p | 242.00p | 225109 |
| 15/04/2026 | 246.50p | 248.00p | 244.00p | 244.00p | 179323 |
| 14/04/2026 | 245.50p | 248.30p | 244.00p | 246.00p | 208506 |
| 13/04/2026 | 245.50p | 249.00p | 242.00p | 245.00p | 212725 |
| 10/04/2026 | 241.00p | 249.00p | 239.00p | 245.50p | 162493 |
| 09/04/2026 | 241.50p | 244.00p | 239.00p | 240.00p | 360513 |
| 08/04/2026 | 241.00p | 245.00p | 239.00p | 240.00p | 208161 |
| 07/04/2026 | 239.50p | 243.00p | 239.00p | 240.00p | 177753 |
| 02/04/2026 | 242.00p | 243.00p | 236.00p | 239.50p | 1886105 |
| 01/04/2026 | 241.50p | 244.00p | 239.00p | 241.50p | 561589 |
| 31/03/2026 | 238.00p | 244.00p | 238.00p | 241.50p | 540310 |
| 30/03/2026 | 238.00p | 239.00p | 235.00p | 238.00p | 308325 |
| 27/03/2026 | 240.50p | 244.00p | 237.00p | 238.00p | 192237 |
| 26/03/2026 | 238.50p | 240.50p | 237.00p | 240.50p | 288804 |
| 25/03/2026 | 234.00p | 240.00p | 234.00p | 238.00p | 353839 |
| 24/03/2026 | 233.50p | 235.00p | 232.00p | 233.00p | 298828 |
| 23/03/2026 | 234.50p | 237.00p | 230.00p | 232.00p | 464004 |
| 20/03/2026 | 232.50p | 238.00p | 230.70p | 236.00p | 326094 |
| 19/03/2026 | 240.00p | 240.00p | 230.00p | 233.00p | 381200 |
| 18/03/2026 | 256.00p | 260.00p | 240.00p | 241.50p | 345554 |
| 17/03/2026 | 256.00p | 260.00p | 252.00p | 252.00p | 179158 |
| 16/03/2026 | 251.50p | 260.00p | 248.00p | 256.00p | 503358 |
| 13/03/2026 | 250.50p | 254.00p | 247.00p | 251.00p | 241872 |
| 12/03/2026 | 245.00p | 253.00p | 240.00p | 249.50p | 586133 |
| 11/03/2026 | 232.50p | 238.00p | 230.00p | 232.00p | 198315 |
| 10/03/2026 | 226.50p | 235.00p | 225.00p | 232.50p | 360248 |
| 09/03/2026 | 229.50p | 230.00p | 222.00p | 225.00p | 340810 |
| 06/03/2026 | 231.50p | 235.00p | 227.30p | 230.00p | 372730 |
| 05/03/2026 | 238.00p | 240.00p | 225.00p | 231.00p | 320935 |
| 04/03/2026 | 241.50p | 245.00p | 237.00p | 237.00p | 471671 |
| 03/03/2026 | 247.50p | 248.00p | 238.00p | 240.00p | 334930 |
| 02/03/2026 | 252.50p | 255.00p | 245.00p | 251.00p | 355402 |
| 27/02/2026 | 254.00p | 256.00p | 252.00p | 253.00p | 198491 |
| 26/02/2026 | 250.00p | 258.00p | 246.00p | 254.00p | 217701 |
| 25/02/2026 | 246.50p | 252.00p | 246.00p | 252.00p | 152153 |
| 24/02/2026 | 240.50p | 250.00p | 237.00p | 248.00p | 363822 |
| 23/02/2026 | 242.50p | 245.00p | 237.00p | 242.00p | 177384 |
| 20/02/2026 | 242.50p | 245.00p | 240.00p | 242.00p | 232186 |
| 19/02/2026 | 243.50p | 247.00p | 240.00p | 242.00p | 418334 |
| 18/02/2026 | 246.00p | 247.00p | 242.00p | 246.00p | 505371 |
| 17/02/2026 | 248.50p | 250.00p | 245.00p | 248.00p | 238317 |
| 16/02/2026 | 250.50p | 251.00p | 246.00p | 248.00p | 356396 |
| 13/02/2026 | 249.50p | 251.00p | 248.85p | 251.00p | 266182 |
| 12/02/2026 | 248.00p | 252.75p | 246.00p | 250.00p | 296683 |
| 11/02/2026 | 249.50p | 253.00p | 246.01p | 248.00p | 165471 |
| 10/02/2026 | 256.00p | 260.00p | 247.70p | 249.00p | 143414 |
| 09/02/2026 | 256.00p | 260.00p | 252.75p | 255.00p | 219275 |
| 06/02/2026 | 252.50p | 260.00p | 250.50p | 256.00p | 206934 |
| 05/02/2026 | 264.00p | 270.00p | 250.00p | 252.00p | 175589 |
| 04/02/2026 | 264.00p | 268.00p | 260.00p | 264.00p | 39530 |
| 03/02/2026 | 264.00p | 270.00p | 262.00p | 265.00p | 55977 |
| 02/02/2026 | 264.00p | 268.00p | 261.68p | 265.00p | 179496 |
| 30/01/2026 | 268.50p | 280.00p | 265.00p | 267.50p | 134005 |
*Close Price adjusted for both dividends and splits