Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/02/2018 524.00p 528.00p 512.00p 516.00p 83426
09/02/2018 534.00p 534.00p 520.00p 524.00p 92296
08/02/2018 538.00p 539.64p 530.00p 534.00p 113605
07/02/2018 533.00p 540.00p 530.00p 537.00p 164923
06/02/2018 524.00p 535.20p 520.48p 533.00p 269613
05/02/2018 536.00p 540.00p 531.25p 537.00p 189265
02/02/2018 535.00p 540.00p 530.00p 536.00p 72186
01/02/2018 523.00p 535.00p 518.70p 533.00p 102228
31/01/2018 540.00p 540.00p 518.00p 520.00p 145177
30/01/2018 560.00p 560.00p 536.16p 540.00p 122922
29/01/2018 568.00p 571.00p 554.00p 554.00p 240837
26/01/2018 568.00p 570.40p 562.30p 568.00p 69151
25/01/2018 568.00p 572.00p 564.00p 568.00p 23963
24/01/2018 559.00p 570.90p 557.00p 568.00p 200812
23/01/2018 556.00p 564.00p 552.00p 559.00p 154925
22/01/2018 566.00p 566.00p 550.00p 556.00p 83643
19/01/2018 560.00p 571.98p 560.00p 562.00p 306913
18/01/2018 548.00p 562.00p 544.40p 560.00p 74647
17/01/2018 561.00p 561.00p 543.55p 548.00p 113417
16/01/2018 564.00p 568.00p 556.50p 561.00p 36075
15/01/2018 569.00p 570.00p 560.00p 564.00p 56131
12/01/2018 575.00p 575.00p 564.00p 569.00p 253204
11/01/2018 575.00p 580.00p 570.00p 575.00p 171673
10/01/2018 576.00p 585.00p 568.00p 575.00p 84008
09/01/2018 581.00p 582.00p 571.97p 576.00p 30916
08/01/2018 595.00p 598.00p 580.00p 582.00p 100266
05/01/2018 597.00p 601.00p 590.00p 597.00p 53957
04/01/2018 597.00p 602.00p 584.00p 584.00p 42599
03/01/2018 587.00p 601.00p 585.00p 597.00p 114309
02/01/2018 587.00p 592.00p 582.00p 587.00p 68401
29/12/2017 585.00p 592.00p 584.64p 588.50p 8830
28/12/2017 584.00p 590.00p 582.16p 585.00p 11075
27/12/2017 583.00p 590.00p 580.00p 584.00p 31845
22/12/2017 575.00p 585.00p 575.00p 583.00p 29193
21/12/2017 575.00p 580.00p 573.00p 575.00p 28851
20/12/2017 568.50p 580.00p 567.00p 575.00p 39441
19/12/2017 562.50p 571.50p 558.00p 568.50p 32680
18/12/2017 554.00p 567.00p 554.00p 562.50p 47057
15/12/2017 550.00p 558.00p 545.00p 554.00p 28135
14/12/2017 550.00p 554.00p 545.00p 550.00p 20860
13/12/2017 550.00p 555.00p 546.00p 550.00p 42459
12/12/2017 552.50p 555.00p 548.00p 550.00p 96303
11/12/2017 551.00p 555.00p 548.90p 552.50p 15278
08/12/2017 551.00p 553.00p 550.00p 551.00p 51375
07/12/2017 553.50p 555.00p 550.02p 552.50p 13296
06/12/2017 555.00p 558.00p 550.00p 553.50p 26789
05/12/2017 554.00p 560.00p 549.83p 555.00p 16739
04/12/2017 555.00p 560.00p 550.00p 554.00p 40254
01/12/2017 555.00p 559.00p 550.00p 555.00p 32826
30/11/2017 573.00p 573.00p 550.00p 552.50p 49519
29/11/2017 562.00p 580.00p 562.00p 575.00p 41625
28/11/2017 540.00p 562.00p 540.00p 561.50p 30309
27/11/2017 537.50p 545.00p 537.00p 540.00p 56176
24/11/2017 531.50p 540.00p 530.00p 537.50p 99493
23/11/2017 525.00p 535.00p 525.00p 531.50p 243195
22/11/2017 510.00p 530.00p 505.50p 525.00p 21449
21/11/2017 493.00p 515.00p 493.00p 510.00p 55990
20/11/2017 490.00p 495.00p 485.00p 493.00p 70160
17/11/2017 494.00p 497.00p 485.00p 490.00p 144771
16/11/2017 519.00p 519.50p 481.80p 494.00p 588612
15/11/2017 541.00p 541.00p 515.00p 520.00p 203708
14/11/2017 554.00p 554.00p 538.00p 541.50p 109731
13/11/2017 557.00p 562.00p 550.00p 554.00p 189102
10/11/2017 556.50p 560.00p 552.97p 557.50p 205631
09/11/2017 569.50p 571.20p 554.00p 557.50p 109946
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

*Close Price adjusted for both dividends and splits