Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/11/2017 565.50p 574.00p 563.61p 569.50p 164528
07/11/2017 550.00p 570.00p 547.97p 565.50p 126912
06/11/2017 538.00p 550.00p 535.97p 550.00p 108783
03/11/2017 535.00p 542.00p 529.97p 537.50p 62066
02/11/2017 533.00p 538.00p 530.00p 534.00p 143248
01/11/2017 538.00p 538.00p 528.00p 533.00p 47247
31/10/2017 541.50p 545.00p 535.00p 539.00p 173155
30/10/2017 529.50p 547.00p 528.60p 544.50p 93516
27/10/2017 528.50p 532.00p 525.00p 529.50p 54135
26/10/2017 539.00p 542.00p 527.00p 528.50p 46912
25/10/2017 542.50p 544.95p 535.00p 539.00p 50609
24/10/2017 543.50p 548.27p 540.00p 542.50p 54961
23/10/2017 539.50p 546.00p 538.00p 543.50p 224954
20/10/2017 539.50p 542.00p 538.95p 539.50p 125403
19/10/2017 539.50p 542.00p 537.96p 539.50p 263149
18/10/2017 538.50p 541.00p 537.10p 539.50p 196681
17/10/2017 538.50p 542.00p 536.00p 538.50p 37339
16/10/2017 539.50p 542.00p 535.00p 538.50p 115818
13/10/2017 538.00p 539.50p 538.00p 539.50p 67341
12/10/2017 536.00p 538.00p 536.50p 538.00p 55722
11/10/2017 537.00p 538.00p 537.00p 538.00p 80186
10/10/2017 530.50p 537.00p 530.50p 537.00p 173842
09/10/2017 531.50p 531.50p 530.50p 530.50p 109954
06/10/2017 530.50p 531.50p 527.50p 531.50p 106030
05/10/2017 534.00p 534.00p 528.00p 530.50p 79775
04/10/2017 525.00p 535.00p 526.50p 534.00p 517337
03/10/2017 530.50p 530.50p 526.50p 526.50p 70610
02/10/2017 523.50p 531.00p 523.50p 530.50p 171980
29/09/2017 523.50p 524.50p 523.50p 523.50p 134861
28/09/2017 524.50p 524.50p 524.50p 524.50p 75268
27/09/2017 523.50p 526.00p 524.50p 524.50p 39051
26/09/2017 530.00p 530.50p 524.00p 526.00p 128328
25/09/2017 519.00p 531.00p 518.50p 530.50p 259810
22/09/2017 543.00p 544.00p 517.50p 518.50p 123350
21/09/2017 556.50p 556.50p 544.00p 544.00p 104691
20/09/2017 561.00p 561.00p 556.50p 556.50p 226744
19/09/2017 561.00p 561.00p 561.00p 561.00p 427234
18/09/2017 561.00p 561.00p 561.00p 561.00p 429233
15/09/2017 560.00p 561.00p 561.00p 561.00p 661700
14/09/2017 540.50p 566.50p 540.50p 561.00p 1019672
13/09/2017 538.00p 540.50p 535.00p 540.50p 256305
12/09/2017 525.50p 545.00p 525.50p 539.00p 1573093
11/09/2017 516.00p 529.50p 506.00p 525.50p 158518
08/09/2017 505.00p 508.50p 505.00p 506.00p 137901
07/09/2017 498.50p 505.00p 498.50p 505.00p 310519
06/09/2017 498.50p 498.50p 498.50p 498.50p 126977
05/09/2017 491.50p 498.50p 491.50p 498.50p 104608
04/09/2017 492.00p 491.50p 490.50p 491.50p 68335
01/09/2017 491.50p 491.50p 491.50p 491.50p 84966
31/08/2017 491.50p 491.50p 491.50p 491.50p 36669
30/08/2017 490.00p 491.50p 490.00p 491.50p 36040
29/08/2017 492.00p 491.50p 491.50p 491.50p 55285
25/08/2017 491.50p 492.50p 491.50p 491.50p 31637
24/08/2017 491.50p 491.50p 491.50p 491.50p 51493
23/08/2017 482.00p 491.50p 482.00p 491.50p 202616
22/08/2017 470.00p 482.00p 470.00p 482.00p 53650
21/08/2017 470.00p 470.00p 468.50p 470.00p 98106
18/08/2017 472.00p 472.00p 470.00p 470.00p 99495
17/08/2017 478.50p 479.00p 472.00p 472.00p 75177
16/08/2017 479.50p 479.50p 479.00p 479.00p 123322
15/08/2017 484.50p 484.50p 479.50p 479.50p 47557
14/08/2017 486.00p 486.00p 484.50p 484.50p 48580
11/08/2017 491.00p 491.00p 486.00p 486.00p 66164
10/08/2017 493.00p 493.00p 491.00p 491.00p 30759
09/08/2017 496.00p 496.00p 493.00p 493.00p 66994
08/08/2017 498.00p 498.00p 496.00p 496.00p 477379
07/08/2017 496.00p 498.50p 496.00p 498.00p 75315
04/08/2017 488.00p 496.00p 488.00p 496.00p 155562
03/08/2017 485.00p 488.00p 485.00p 488.00p 87080
02/08/2017 479.00p 485.00p 479.00p 485.00p 105962
01/08/2017 477.00p 479.00p 477.00p 479.00p 55919
31/07/2017 478.00p 478.00p 477.00p 477.00p 259173
28/07/2017 476.50p 478.00p 476.00p 478.00p 60080
27/07/2017 480.00p 480.00p 475.00p 476.50p 61802
26/07/2017 481.50p 481.50p 480.00p 480.00p 80688
25/07/2017 486.00p 486.00p 478.50p 481.50p 181135
24/07/2017 487.50p 487.50p 486.00p 486.00p 118437
21/07/2017 486.50p 487.00p 486.50p 486.50p 133168
20/07/2017 488.00p 488.00p 487.00p 487.00p 72485
19/07/2017 481.00p 492.00p 481.00p 488.00p 143549
18/07/2017 471.50p 481.50p 471.50p 481.00p 67723
17/07/2017 457.00p 472.50p 457.00p 471.50p 159114
14/07/2017 455.00p 457.00p 455.00p 457.00p 43279
13/07/2017 455.00p 455.00p 455.00p 455.00p 25005
12/07/2017 455.50p 455.00p 453.50p 455.00p 282276
11/07/2017 452.50p 453.50p 452.50p 453.50p 83615
10/07/2017 452.50p 452.50p 452.50p 452.50p 69703
07/07/2017 452.50p 452.50p 452.50p 452.50p 105132
06/07/2017 453.50p 453.50p 452.50p 452.50p 66629
05/07/2017 454.50p 455.00p 453.50p 453.50p 51515
04/07/2017 453.50p 454.50p 453.50p 454.50p 42625
03/07/2017 454.50p 455.00p 452.50p 453.50p 242325
30/06/2017 441.50p 454.50p 440.00p 454.50p 215434
29/06/2017 441.00p 441.00p 440.00p 440.00p 153429
28/06/2017 443.50p 443.50p 441.00p 441.00p 87953
27/06/2017 433.50p 444.00p 433.50p 443.50p 97973
26/06/2017 427.50p 433.50p 429.50p 433.50p 313218
23/06/2017 428.00p 429.50p 428.00p 429.50p 22809
22/06/2017 428.00p 428.00p 428.00p 428.00p 0
21/06/2017 430.50p 430.50p 428.00p 428.00p 0
20/06/2017 426.50p 430.50p 426.50p 430.50p 0
19/06/2017 423.50p 426.50p 423.50p 426.50p 0
16/06/2017 423.50p 426.00p 421.85p 423.50p 126064
15/06/2017 425.50p 430.00p 422.50p 424.50p 125914
14/06/2017 420.50p 428.00p 420.50p 426.50p 94393
13/06/2017 416.50p 423.58p 415.50p 420.50p 183550
12/06/2017 415.50p 418.00p 411.00p 414.50p 270879
09/06/2017 418.50p 422.00p 413.00p 415.50p 130355
08/06/2017 418.00p 422.00p 416.08p 418.50p 31528
07/06/2017 419.00p 422.00p 416.60p 419.00p 241682
06/06/2017 427.50p 428.00p 418.60p 419.00p 151488
05/06/2017 430.50p 433.80p 427.00p 428.00p 150563
02/06/2017 432.50p 434.87p 428.00p 430.50p 182319
01/06/2017 432.00p 435.87p 430.00p 432.50p 272468
31/05/2017 418.50p 434.00p 418.50p 432.00p 209617
30/05/2017 413.50p 422.00p 412.00p 418.50p 385768
26/05/2017 413.50p 417.00p 412.00p 413.50p 67136
25/05/2017 414.50p 418.00p 411.50p 413.50p 178689
24/05/2017 414.00p 418.00p 412.00p 414.50p 546890
23/05/2017 416.50p 420.00p 413.00p 414.00p 350847
22/05/2017 420.50p 423.00p 415.00p 417.50p 155260
19/05/2017 421.50p 423.00p 417.87p 421.00p 45022
18/05/2017 424.50p 427.52p 418.00p 421.50p 50976
17/05/2017 425.00p 428.00p 422.05p 424.50p 281453
16/05/2017 425.00p 427.50p 422.00p 425.00p 63524
15/05/2017 425.00p 428.00p 422.00p 425.00p 106687
12/05/2017 428.50p 429.00p 423.00p 425.00p 76033
11/05/2017 429.00p 431.00p 426.00p 428.50p 57589
10/05/2017 431.50p 432.86p 427.00p 429.00p 83824
09/05/2017 424.00p 436.20p 424.00p 431.50p 131750
08/05/2017 424.00p 427.11p 421.00p 424.00p 241388
05/05/2017 423.50p 426.20p 422.50p 424.00p 76059
04/05/2017 426.00p 426.00p 422.20p 423.50p 121343
03/05/2017 428.00p 430.50p 420.50p 426.00p 145983
02/05/2017 428.00p 432.00p 428.00p 428.00p 61198
28/04/2017 424.00p 433.75p 424.00p 428.00p 154595
27/04/2017 415.00p 424.60p 415.00p 424.00p 108851
26/04/2017 406.50p 414.00p 406.00p 413.50p 95015
25/04/2017 400.00p 412.00p 400.00p 407.00p 164225
24/04/2017 391.00p 405.00p 391.00p 400.00p 239145
21/04/2017 383.50p 393.00p 383.50p 391.00p 161055
20/04/2017 380.50p 386.00p 380.00p 383.50p 57646
19/04/2017 378.50p 383.00p 375.00p 380.50p 69284
18/04/2017 380.50p 384.00p 376.50p 378.50p 139727
13/04/2017 380.50p 384.00p 377.00p 380.50p 260724
12/04/2017 376.50p 383.10p 373.00p 379.50p 159085
11/04/2017 372.50p 377.50p 370.20p 376.50p 239760
10/04/2017 380.00p 380.00p 370.55p 372.50p 144202
07/04/2017 363.50p 378.65p 362.35p 377.50p 200083
06/04/2017 357.50p 368.00p 357.50p 363.50p 259847
05/04/2017 354.00p 360.00p 354.00p 357.50p 269885
04/04/2017 354.00p 356.02p 352.00p 354.00p 114783
03/04/2017 355.00p 358.00p 352.55p 354.00p 143322
31/03/2017 353.50p 357.50p 350.00p 355.00p 399622
30/03/2017 355.00p 358.11p 350.00p 353.50p 98122
29/03/2017 357.50p 360.11p 355.00p 356.50p 104134
28/03/2017 358.50p 361.00p 355.00p 357.50p 153771
27/03/2017 363.00p 365.00p 357.75p 359.50p 109379
24/03/2017 362.50p 365.00p 358.92p 363.00p 75221
23/03/2017 363.00p 365.00p 358.81p 362.50p 208775
22/03/2017 369.00p 372.00p 361.00p 363.00p 445162
21/03/2017 369.00p 372.00p 365.28p 369.00p 152273
20/03/2017 369.50p 373.00p 366.77p 369.00p 154598
17/03/2017 375.50p 376.38p 370.00p 370.50p 222802
16/03/2017 375.50p 378.00p 373.00p 375.50p 99657
15/03/2017 376.50p 380.00p 373.00p 375.50p 152627
14/03/2017 376.50p 380.00p 376.50p 377.00p 90369
13/03/2017 377.50p 383.00p 376.00p 377.00p 171506
10/03/2017 372.50p 377.00p 370.00p 377.00p 165878
09/03/2017 368.00p 377.40p 368.00p 372.50p 403490
08/03/2017 373.00p 377.00p 364.00p 366.00p 204353
07/03/2017 366.50p 375.00p 365.77p 373.00p 109990
06/03/2017 366.50p 370.00p 362.77p 366.50p 83497
03/03/2017 365.00p 370.75p 363.00p 366.50p 121242
02/03/2017 362.50p 368.00p 361.75p 365.00p 170615
01/03/2017 362.50p 364.73p 360.28p 362.50p 48039
28/02/2017 366.50p 368.50p 361.50p 362.50p 198902
27/02/2017 370.50p 374.00p 363.00p 366.50p 145849
24/02/2017 372.00p 375.00p 369.05p 372.00p 273050
23/02/2017 365.50p 374.00p 362.77p 372.00p 87691
22/02/2017 366.50p 368.00p 363.50p 365.50p 42900
21/02/2017 367.50p 369.00p 365.00p 366.50p 50201
20/02/2017 367.50p 369.00p 365.00p 367.50p 40436
17/02/2017 367.50p 370.00p 365.00p 367.50p 77005
16/02/2017 373.50p 374.00p 365.60p 367.50p 143151
15/02/2017 377.50p 380.02p 372.06p 373.50p 80010
14/02/2017 378.50p 382.00p 375.00p 377.50p 470932
13/02/2017 383.50p 386.39p 375.00p 378.50p 31867
10/02/2017 386.50p 390.00p 380.00p 383.50p 282123
09/02/2017 386.50p 388.46p 383.02p 386.50p 126474
08/02/2017 387.50p 390.00p 386.50p 386.50p 108224
07/02/2017 392.50p 393.90p 387.50p 387.50p 86287
06/02/2017 393.00p 396.98p 390.00p 392.50p 329239
03/02/2017 386.00p 395.60p 386.00p 393.00p 51956
02/02/2017 381.50p 388.00p 381.00p 385.50p 145768
01/02/2017 368.50p 382.00p 368.50p 381.00p 157106
31/01/2017 367.50p 372.00p 365.00p 368.50p 66293
30/01/2017 365.50p 368.25p 364.02p 366.50p 239480
27/01/2017 363.50p 368.50p 361.40p 366.50p 51969
26/01/2017 367.50p 369.50p 360.00p 363.50p 184783

*Close Price adjusted for both dividends and splits