Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits