Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/01/2017 367.50p 370.37p 367.40p 367.50p 39181
24/01/2017 363.50p 371.00p 363.50p 368.00p 161871
23/01/2017 362.50p 369.00p 361.00p 364.50p 44839
20/01/2017 355.50p 364.98p 355.50p 362.00p 227483
19/01/2017 362.50p 363.23p 355.00p 355.50p 148564
18/01/2017 368.00p 368.00p 360.12p 362.50p 270221
17/01/2017 373.50p 375.00p 367.00p 369.50p 58665
16/01/2017 375.00p 378.00p 372.00p 373.50p 181729
13/01/2017 378.50p 381.50p 373.00p 375.50p 71530
12/01/2017 379.50p 388.50p 375.00p 378.50p 57214
11/01/2017 379.50p 381.00p 375.00p 378.50p 38039
10/01/2017 381.50p 382.40p 375.05p 379.50p 62685
09/01/2017 381.50p 385.12p 379.05p 381.50p 57838
06/01/2017 390.00p 392.00p 378.58p 380.00p 95556
05/01/2017 390.00p 392.00p 388.75p 390.00p 152606
04/01/2017 388.50p 392.00p 385.00p 390.00p 127138
03/01/2017 381.50p 389.22p 380.78p 388.50p 540330
30/12/2016 377.50p 380.00p 376.00p 377.50p 45784
29/12/2016 376.00p 380.00p 376.00p 377.50p 58924
28/12/2016 371.50p 378.00p 371.50p 376.00p 47607
23/12/2016 371.50p 374.00p 370.00p 371.50p 26415
22/12/2016 368.50p 374.00p 367.50p 371.00p 35061
21/12/2016 369.50p 372.00p 367.50p 368.50p 40065
20/12/2016 370.50p 372.00p 367.00p 369.50p 58834
19/12/2016 367.50p 374.00p 366.50p 370.50p 294355
16/12/2016 366.50p 369.95p 364.00p 367.50p 310114
15/12/2016 373.50p 373.50p 363.24p 366.50p 158666
14/12/2016 374.50p 377.00p 370.00p 373.50p 48030
13/12/2016 377.00p 379.00p 372.05p 374.50p 92302
12/12/2016 377.00p 379.00p 372.00p 377.00p 67192
09/12/2016 376.50p 380.00p 375.20p 377.00p 52961
08/12/2016 374.50p 380.00p 374.50p 377.00p 153324
07/12/2016 374.50p 377.00p 372.89p 374.50p 56581
06/12/2016 373.50p 377.00p 370.00p 374.50p 57465
05/12/2016 375.00p 376.78p 370.00p 373.50p 92640
02/12/2016 376.00p 377.00p 373.05p 375.00p 117506
01/12/2016 382.50p 383.56p 373.00p 376.00p 378847
30/11/2016 378.00p 382.50p 375.00p 381.50p 948999
29/11/2016 372.50p 380.00p 372.00p 378.00p 157517
28/11/2016 365.50p 374.00p 365.50p 372.00p 71160
25/11/2016 356.50p 366.58p 356.20p 364.50p 96320
24/11/2016 355.00p 360.00p 353.01p 356.50p 61734
23/11/2016 352.50p 357.00p 351.50p 355.00p 71897
22/11/2016 352.50p 355.00p 351.00p 352.50p 87325
21/11/2016 353.50p 355.00p 350.65p 352.50p 27825
18/11/2016 353.50p 357.50p 351.00p 352.50p 31560
17/11/2016 350.50p 355.00p 348.50p 352.50p 45659
16/11/2016 347.50p 352.40p 346.10p 350.50p 112006
15/11/2016 345.50p 350.00p 345.00p 347.50p 120080
14/11/2016 343.50p 346.00p 340.00p 345.50p 95761
11/11/2016 336.50p 346.00p 336.50p 343.50p 143500
10/11/2016 336.50p 339.00p 333.00p 336.50p 164066
09/11/2016 329.50p 338.18p 322.50p 336.50p 119045
08/11/2016 337.50p 338.70p 331.00p 335.50p 49690
07/11/2016 337.00p 342.00p 334.10p 337.50p 164501
04/11/2016 343.50p 344.99p 334.00p 337.00p 70061
03/11/2016 349.00p 351.00p 345.00p 345.00p 121231
02/11/2016 354.50p 356.00p 348.00p 349.00p 116170
01/11/2016 350.00p 356.82p 349.00p 354.50p 155190
31/10/2016 345.50p 353.70p 345.00p 350.00p 103506
28/10/2016 338.50p 348.00p 338.50p 345.50p 255549
27/10/2016 336.50p 339.90p 336.00p 337.50p 56256
26/10/2016 342.00p 344.00p 336.00p 336.50p 130646
25/10/2016 339.00p 343.60p 339.00p 342.00p 80796
24/10/2016 334.00p 340.00p 334.00p 338.50p 270104
21/10/2016 330.50p 334.82p 329.10p 334.00p 518786
20/10/2016 330.50p 333.10p 328.00p 330.50p 276481
19/10/2016 330.50p 333.00p 328.00p 330.50p 297978
18/10/2016 330.50p 333.00p 328.00p 330.50p 301727
17/10/2016 331.50p 333.46p 329.00p 330.50p 68524
14/10/2016 331.50p 335.10p 329.00p 331.50p 106163
13/10/2016 332.50p 335.00p 328.00p 331.50p 225155
12/10/2016 336.50p 340.00p 330.00p 332.50p 95989
11/10/2016 336.50p 340.00p 333.00p 336.50p 302395
10/10/2016 336.50p 338.00p 333.00p 336.50p 113578
07/10/2016 339.50p 340.00p 334.40p 336.50p 121789
06/10/2016 340.00p 342.10p 338.00p 339.50p 81716
05/10/2016 345.00p 346.00p 338.00p 340.00p 99335
04/10/2016 346.50p 347.85p 342.00p 345.00p 64885
03/10/2016 346.50p 348.00p 345.00p 346.50p 98301
30/09/2016 348.50p 352.00p 345.18p 346.50p 136583
29/09/2016 349.50p 352.00p 347.00p 348.50p 36844
28/09/2016 350.00p 353.00p 346.00p 349.50p 224334
27/09/2016 353.00p 353.55p 347.00p 350.00p 114635
26/09/2016 356.00p 356.50p 350.00p 353.00p 278835
23/09/2016 354.00p 357.11p 354.00p 356.00p 142979
22/09/2016 354.50p 358.00p 351.06p 354.00p 155453
21/09/2016 356.50p 360.00p 351.00p 354.50p 122044
20/09/2016 358.50p 360.00p 355.00p 357.50p 842275
19/09/2016 358.50p 362.11p 355.06p 358.50p 108341
16/09/2016 358.50p 362.00p 355.06p 358.50p 94680
15/09/2016 358.50p 362.00p 355.00p 358.50p 218636
14/09/2016 358.50p 361.23p 358.25p 358.50p 33010
13/09/2016 358.50p 362.00p 356.50p 358.50p 216336
12/09/2016 358.50p 364.70p 355.00p 358.50p 253856
09/09/2016 354.50p 357.86p 310.06p 354.50p 81838
08/09/2016 346.50p 360.00p 344.61p 354.50p 107671
07/09/2016 340.00p 349.81p 339.00p 346.50p 132179
06/09/2016 335.50p 342.70p 334.00p 340.00p 214383
05/09/2016 333.00p 340.00p 330.00p 335.50p 96936
02/09/2016 333.00p 336.00p 330.00p 333.00p 133286
01/09/2016 333.00p 336.00p 329.34p 334.00p 561143
31/08/2016 331.50p 337.00p 328.34p 332.50p 658142
30/08/2016 332.50p 335.00p 328.00p 331.50p 200356
26/08/2016 344.50p 347.50p 290.00p 332.50p 521868
25/08/2016 349.00p 349.00p 341.49p 344.50p 273291
24/08/2016 354.50p 354.50p 346.00p 349.00p 225116
23/08/2016 360.50p 361.00p 351.00p 354.50p 76526
22/08/2016 365.00p 365.50p 357.00p 360.50p 128338
19/08/2016 360.50p 370.00p 359.78p 365.00p 365343
18/08/2016 351.50p 364.29p 350.80p 360.50p 119711
17/08/2016 341.00p 357.50p 341.00p 351.50p 130658
16/08/2016 341.00p 344.00p 340.00p 341.00p 229944
15/08/2016 346.50p 347.79p 337.00p 341.00p 164674
12/08/2016 346.50p 348.00p 345.30p 346.50p 42102
11/08/2016 347.50p 349.65p 345.00p 346.50p 148330
10/08/2016 347.50p 350.00p 345.00p 347.50p 77362
09/08/2016 346.00p 350.00p 345.00p 348.00p 87942
08/08/2016 342.00p 349.86p 342.00p 346.00p 178450
05/08/2016 335.50p 344.00p 334.50p 341.50p 114622
04/08/2016 335.50p 338.00p 334.00p 335.50p 90041
03/08/2016 337.50p 339.85p 334.00p 335.50p 347544
02/08/2016 332.50p 340.00p 332.50p 337.50p 193603
01/08/2016 331.00p 334.95p 331.00p 332.50p 144865
29/07/2016 327.50p 332.00p 327.00p 331.00p 113159
28/07/2016 326.00p 329.00p 326.00p 327.50p 49264
27/07/2016 325.50p 329.00p 323.00p 326.00p 128129
26/07/2016 323.00p 326.00p 321.50p 325.00p 108943
25/07/2016 330.50p 332.90p 320.55p 322.00p 165468
22/07/2016 329.50p 334.00p 328.00p 330.50p 133542
21/07/2016 322.00p 336.00p 321.70p 330.00p 836814
20/07/2016 292.50p 324.00p 292.50p 322.00p 1255480
19/07/2016 288.00p 289.50p 286.00p 288.00p 343678
18/07/2016 288.00p 290.00p 287.00p 288.00p 59000
15/07/2016 288.00p 290.00p 286.00p 288.00p 159094
14/07/2016 285.50p 291.65p 284.00p 288.00p 166671
13/07/2016 279.00p 286.00p 279.00p 285.50p 131960
12/07/2016 273.00p 281.08p 272.00p 278.00p 161569
11/07/2016 263.50p 274.88p 261.47p 272.00p 125907
08/07/2016 255.00p 264.98p 255.00p 262.50p 313839
07/07/2016 254.00p 256.00p 252.04p 255.00p 202693
06/07/2016 269.00p 269.40p 254.00p 255.00p 366022
05/07/2016 274.00p 276.00p 265.00p 269.00p 242347
04/07/2016 284.50p 286.00p 274.50p 274.50p 136448
01/07/2016 285.00p 287.00p 282.05p 284.50p 191176
30/06/2016 288.50p 291.00p 283.00p 285.00p 359254
29/06/2016 280.00p 289.96p 278.10p 286.00p 305034
28/06/2016 275.50p 281.00p 273.00p 281.00p 559654
27/06/2016 306.00p 307.40p 272.00p 274.50p 304042
24/06/2016 303.50p 315.00p 300.00p 307.00p 580740
23/06/2016 322.50p 330.00p 321.62p 327.50p 166232
22/06/2016 320.00p 325.00p 320.00p 322.50p 101506
21/06/2016 314.00p 322.00p 312.65p 320.00p 118103
20/06/2016 309.00p 318.00p 307.80p 314.00p 355458
17/06/2016 311.00p 313.00p 307.00p 309.00p 222837
16/06/2016 317.50p 317.50p 306.00p 311.00p 147675
15/06/2016 318.00p 320.00p 314.00p 319.00p 200913
14/06/2016 327.50p 329.90p 315.00p 318.00p 329789
13/06/2016 333.00p 336.00p 325.00p 327.00p 949429
10/06/2016 335.50p 336.00p 331.19p 333.00p 193844
09/06/2016 339.50p 339.50p 334.00p 335.50p 199208
08/06/2016 344.50p 344.50p 337.00p 341.00p 219612
07/06/2016 348.00p 348.00p 343.00p 344.50p 93363
06/06/2016 349.00p 352.00p 345.06p 348.00p 108842
03/06/2016 350.00p 352.00p 346.00p 349.00p 234651
02/06/2016 348.00p 351.94p 348.00p 350.00p 123116
01/06/2016 349.50p 351.00p 345.06p 349.50p 406825
31/05/2016 325.50p 352.60p 323.68p 349.00p 1339235
27/05/2016 325.50p 328.58p 322.00p 325.50p 66004
26/05/2016 327.50p 329.00p 322.00p 325.50p 113524
25/05/2016 331.50p 332.00p 325.40p 328.00p 99079
24/05/2016 332.50p 332.81p 330.00p 331.50p 57256
23/05/2016 332.50p 334.47p 330.00p 332.50p 100529
20/05/2016 329.00p 332.17p 328.00p 330.00p 109846
19/05/2016 332.50p 335.50p 329.00p 329.00p 151837
18/05/2016 332.00p 334.00p 331.40p 333.50p 222036
17/05/2016 324.50p 334.96p 324.00p 332.00p 664718
16/05/2016 322.00p 327.00p 320.68p 324.50p 176290
13/05/2016 318.50p 325.00p 305.61p 322.00p 262575
12/05/2016 317.50p 320.00p 315.00p 318.50p 186129
11/05/2016 317.50p 320.00p 305.56p 317.50p 188903
10/05/2016 317.50p 319.14p 315.00p 317.50p 232849
09/05/2016 319.00p 319.76p 315.00p 317.50p 198992
06/05/2016 321.00p 321.98p 305.00p 319.00p 6451102
05/05/2016 320.00p 325.00p 317.20p 321.00p 143232
04/05/2016 320.50p 322.71p 318.00p 320.00p 225283
03/05/2016 326.00p 326.40p 318.00p 320.50p 374076
29/04/2016 313.50p 327.70p 312.19p 326.00p 176046
28/04/2016 308.00p 315.00p 306.00p 313.50p 66353
27/04/2016 302.00p 310.00p 300.00p 308.00p 63851
26/04/2016 296.50p 303.60p 295.00p 302.00p 113383
25/04/2016 302.00p 302.00p 293.00p 296.50p 120367
22/04/2016 302.00p 304.00p 300.00p 302.00p 164520
21/04/2016 302.50p 305.00p 300.00p 302.00p 72640
20/04/2016 303.50p 305.10p 301.00p 302.50p 91321
19/04/2016 303.50p 305.00p 300.00p 303.50p 199135
18/04/2016 302.50p 305.25p 300.00p 303.50p 63862
15/04/2016 302.50p 304.00p 300.00p 302.50p 67594
14/04/2016 302.50p 303.50p 300.00p 302.50p 126976
13/04/2016 302.50p 304.00p 300.00p 302.50p 109720

*Close Price adjusted for both dividends and splits