Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/04/2016 297.50p 305.00p 295.25p 302.50p 145782
11/04/2016 296.00p 299.50p 290.08p 298.50p 274342
08/04/2016 301.00p 305.00p 295.00p 296.00p 216579
07/04/2016 301.00p 305.00p 297.00p 301.00p 100951
06/04/2016 298.50p 302.40p 297.00p 301.00p 191401
05/04/2016 300.00p 300.60p 294.00p 298.50p 103637
04/04/2016 303.50p 305.00p 299.00p 301.00p 113420
01/04/2016 305.00p 308.00p 300.00p 303.50p 127435
31/03/2016 300.00p 307.88p 296.00p 305.00p 280345
30/03/2016 300.00p 303.70p 296.00p 300.00p 224142
29/03/2016 305.50p 307.00p 296.00p 300.00p 254647
24/03/2016 313.00p 313.50p 303.00p 305.50p 182827
23/03/2016 315.00p 317.00p 310.00p 313.00p 53887
22/03/2016 318.00p 320.00p 312.00p 315.00p 50330
21/03/2016 318.50p 318.64p 314.00p 318.00p 170172
18/03/2016 318.00p 322.00p 315.37p 318.50p 106904
17/03/2016 325.50p 325.90p 318.00p 318.00p 69936
16/03/2016 329.00p 330.92p 323.00p 325.50p 130715
15/03/2016 328.00p 334.50p 325.00p 329.00p 521261
14/03/2016 327.50p 332.00p 326.00p 328.00p 232235
11/03/2016 328.00p 330.00p 324.00p 327.50p 260571
10/03/2016 328.00p 330.00p 317.56p 328.00p 200718
09/03/2016 322.00p 324.00p 316.55p 319.00p 35245
08/03/2016 323.50p 326.30p 318.00p 322.00p 111283
07/03/2016 319.50p 325.00p 319.50p 323.50p 31825
04/03/2016 312.50p 323.00p 312.50p 319.50p 80060
03/03/2016 305.50p 314.00p 304.87p 312.50p 102099
02/03/2016 306.50p 310.00p 304.32p 305.50p 53179
01/03/2016 306.50p 311.83p 305.00p 308.00p 124164
29/02/2016 301.50p 306.50p 300.00p 306.50p 41298
26/02/2016 299.50p 305.00p 299.50p 301.50p 21366
25/02/2016 297.50p 302.00p 295.00p 299.50p 81912
24/02/2016 298.50p 300.00p 297.50p 297.50p 27367
23/02/2016 297.50p 300.00p 297.50p 298.50p 54103
22/02/2016 296.00p 300.00p 294.00p 297.50p 103962
19/02/2016 300.00p 300.00p 292.00p 296.00p 46597
18/02/2016 298.50p 301.60p 298.00p 300.00p 200495
17/02/2016 298.50p 302.00p 295.00p 298.50p 56073
16/02/2016 298.50p 302.00p 295.00p 298.50p 56697
15/02/2016 293.50p 302.00p 293.50p 299.50p 181263
12/02/2016 295.00p 297.00p 292.10p 293.50p 41106
11/02/2016 302.50p 302.50p 285.00p 296.00p 326040
10/02/2016 304.50p 304.50p 300.00p 302.50p 734304
09/02/2016 311.00p 313.40p 303.00p 304.50p 219511
08/02/2016 314.50p 319.50p 309.10p 310.00p 411250
05/02/2016 314.50p 316.92p 313.50p 314.50p 147286
04/02/2016 311.00p 316.95p 311.00p 314.50p 517646
03/02/2016 303.00p 312.55p 303.00p 311.00p 160524
02/02/2016 299.50p 303.00p 297.66p 303.00p 59977
01/02/2016 302.00p 304.00p 297.05p 299.50p 183967
29/01/2016 297.50p 304.00p 297.50p 302.00p 152864
28/01/2016 293.00p 300.00p 293.00p 297.50p 13570
27/01/2016 290.50p 297.00p 288.00p 293.00p 22099
26/01/2016 287.50p 294.00p 285.44p 290.50p 809985
25/01/2016 282.00p 286.50p 281.20p 286.50p 93603
22/01/2016 275.00p 285.00p 275.00p 282.00p 37744
21/01/2016 276.50p 276.95p 262.71p 274.00p 211436
20/01/2016 286.50p 289.29p 273.00p 276.50p 588544
19/01/2016 285.00p 290.00p 282.50p 286.50p 143689
18/01/2016 289.00p 289.00p 282.00p 285.00p 105941
15/01/2016 290.50p 291.55p 286.66p 289.00p 85909
14/01/2016 298.50p 298.50p 288.00p 290.50p 319131
13/01/2016 298.50p 303.30p 295.00p 298.50p 19704
12/01/2016 298.50p 301.95p 297.00p 299.50p 169642
11/01/2016 298.50p 300.46p 295.77p 298.50p 98011
08/01/2016 302.50p 302.50p 297.00p 299.50p 245908
07/01/2016 307.50p 307.50p 300.00p 302.50p 235819
06/01/2016 306.50p 310.76p 303.00p 308.50p 222151
05/01/2016 304.00p 310.00p 302.00p 306.50p 157481
04/01/2016 301.50p 307.09p 299.82p 303.50p 60015
31/12/2015 299.00p 301.00p 298.04p 299.00p 31319
30/12/2015 299.00p 301.00p 298.10p 299.00p 48754
29/12/2015 298.00p 301.09p 298.00p 299.00p 17337
24/12/2015 298.00p 301.00p 297.00p 298.00p 13365
23/12/2015 302.50p 302.50p 295.25p 298.00p 69189
22/12/2015 295.00p 305.00p 294.00p 302.50p 98265
21/12/2015 296.50p 300.00p 293.00p 295.00p 92482
18/12/2015 295.00p 300.00p 294.00p 296.50p 234077
17/12/2015 291.50p 295.00p 290.05p 295.00p 147556
16/12/2015 291.00p 293.95p 288.09p 290.50p 123027
15/12/2015 291.00p 293.94p 288.12p 291.00p 137513
14/12/2015 293.50p 296.00p 287.00p 291.00p 198531
11/12/2015 296.50p 300.00p 292.00p 293.50p 353012
10/12/2015 292.00p 300.00p 291.50p 296.50p 101305
09/12/2015 284.50p 293.00p 282.00p 291.00p 171035
08/12/2015 287.50p 290.95p 283.00p 284.50p 145888
07/12/2015 296.50p 296.50p 283.75p 288.50p 126506
04/12/2015 299.50p 301.95p 295.00p 295.50p 61874
03/12/2015 300.00p 302.00p 295.00p 299.50p 44522
02/12/2015 303.50p 305.00p 298.00p 300.00p 38699
01/12/2015 307.50p 308.00p 300.05p 303.50p 24499
30/11/2015 309.50p 312.30p 305.00p 307.50p 89835
27/11/2015 313.50p 316.00p 304.75p 309.50p 101628
26/11/2015 288.50p 310.00p 287.00p 309.00p 137642
25/11/2015 293.50p 294.20p 288.25p 288.50p 38335
24/11/2015 292.50p 295.95p 290.71p 293.50p 164451
23/11/2015 281.00p 290.80p 281.00p 290.00p 66524
20/11/2015 281.00p 283.64p 281.00p 281.00p 10264
19/11/2015 281.00p 284.00p 279.56p 281.00p 109590
18/11/2015 279.50p 283.95p 277.00p 281.00p 17365
17/11/2015 275.50p 282.93p 275.50p 279.50p 110772
16/11/2015 280.00p 282.00p 272.10p 275.50p 74956
13/11/2015 280.00p 283.00p 278.20p 280.00p 73803
12/11/2015 282.00p 283.00p 278.50p 280.00p 50110
11/11/2015 285.00p 285.50p 280.00p 282.00p 606984
10/11/2015 291.00p 294.15p 285.00p 285.00p 230689
09/11/2015 291.00p 293.00p 288.00p 291.00p 88865
06/11/2015 291.00p 293.00p 289.20p 291.00p 38817
05/11/2015 291.00p 294.04p 288.55p 291.00p 420846
04/11/2015 284.50p 297.59p 284.00p 291.00p 626479
03/11/2015 271.00p 278.00p 271.00p 275.50p 24107
02/11/2015 276.50p 276.68p 270.00p 271.00p 55267
30/10/2015 271.50p 281.50p 271.50p 275.00p 82993
29/10/2015 270.00p 273.00p 268.05p 271.50p 24069
28/10/2015 266.50p 271.96p 264.00p 269.50p 21833
27/10/2015 266.50p 270.00p 265.17p 266.50p 14498
26/10/2015 266.50p 270.00p 263.00p 266.50p 20007
23/10/2015 267.50p 268.95p 263.90p 266.50p 10922
22/10/2015 261.50p 271.50p 260.81p 267.50p 74955
21/10/2015 262.50p 264.00p 259.50p 261.50p 231488
20/10/2015 261.50p 265.00p 259.12p 262.50p 161778
19/10/2015 263.50p 265.00p 259.00p 261.50p 60247
16/10/2015 264.50p 267.00p 261.00p 264.50p 134111
15/10/2015 265.00p 268.00p 262.00p 264.50p 42352
14/10/2015 268.50p 269.25p 262.74p 265.00p 193530
13/10/2015 260.50p 270.00p 260.35p 268.50p 239169
12/10/2015 260.50p 262.00p 259.33p 260.50p 72412
09/10/2015 249.00p 261.88p 248.10p 260.50p 287227
08/10/2015 249.00p 252.00p 247.20p 249.00p 302864
07/10/2015 249.00p 252.08p 246.42p 249.00p 125430
06/10/2015 250.50p 250.50p 246.00p 249.00p 110075
05/10/2015 249.50p 252.30p 246.00p 250.50p 58037
02/10/2015 249.50p 253.00p 247.10p 249.50p 32887
01/10/2015 245.50p 252.95p 243.05p 249.50p 269373
30/09/2015 245.50p 247.00p 243.00p 245.50p 79656
29/09/2015 250.50p 254.00p 243.00p 245.50p 117803
28/09/2015 254.00p 254.50p 247.00p 250.50p 85035
25/09/2015 255.50p 255.50p 250.00p 254.00p 150632
24/09/2015 256.00p 256.00p 254.62p 255.50p 61518
23/09/2015 258.50p 258.50p 255.00p 256.00p 46610
22/09/2015 260.00p 261.00p 255.00p 258.50p 148806
21/09/2015 262.00p 262.80p 257.00p 260.00p 77183
18/09/2015 263.50p 269.23p 260.00p 262.00p 159053
17/09/2015 269.50p 270.10p 260.00p 263.50p 277088
16/09/2015 267.00p 272.00p 267.00p 269.50p 235761
15/09/2015 254.50p 272.33p 254.50p 267.00p 369106
14/09/2015 262.50p 262.50p 253.50p 253.50p 66971
11/09/2015 265.00p 267.95p 261.00p 262.50p 199771
10/09/2015 263.50p 267.40p 262.00p 265.00p 46375
09/09/2015 260.50p 267.00p 260.50p 263.50p 109292
08/09/2015 259.50p 263.00p 259.50p 260.50p 52051
07/09/2015 257.50p 262.51p 257.50p 259.50p 35417
04/09/2015 252.50p 258.70p 252.50p 257.50p 97396
03/09/2015 247.50p 254.50p 247.00p 252.00p 55146
02/09/2015 242.50p 247.69p 242.20p 247.50p 1157691
01/09/2015 242.50p 243.85p 241.00p 242.50p 35028
28/08/2015 242.00p 243.85p 241.00p 242.50p 128465
27/08/2015 242.00p 243.96p 241.40p 242.00p 50335
26/08/2015 242.00p 244.00p 241.00p 242.00p 16747
25/08/2015 239.00p 245.00p 237.50p 243.00p 100433
24/08/2015 243.50p 243.50p 235.29p 239.00p 221757
21/08/2015 243.50p 245.75p 241.52p 244.50p 32909
20/08/2015 243.50p 246.95p 242.50p 245.00p 91670
19/08/2015 245.00p 245.00p 242.00p 243.50p 46152
18/08/2015 247.00p 249.00p 244.00p 245.00p 68287
17/08/2015 241.50p 249.95p 241.20p 247.00p 248605
14/08/2015 242.00p 242.70p 237.05p 240.00p 273378
13/08/2015 246.00p 246.00p 240.05p 242.00p 210840
12/08/2015 246.50p 246.90p 244.08p 246.00p 48583
11/08/2015 246.50p 248.00p 245.45p 246.50p 274077
10/08/2015 245.50p 249.00p 245.50p 246.50p 512197
07/08/2015 245.00p 246.50p 245.00p 245.50p 106454
06/08/2015 238.50p 245.00p 237.48p 244.50p 315852
05/08/2015 245.00p 245.00p 237.30p 238.50p 74536
04/08/2015 247.00p 247.00p 244.00p 245.00p 68007
03/08/2015 249.00p 249.00p 245.00p 247.00p 130980
31/07/2015 250.00p 252.00p 247.75p 249.00p 144835
30/07/2015 250.50p 250.50p 246.75p 250.00p 78409
29/07/2015 250.50p 252.00p 248.25p 250.50p 27557
28/07/2015 250.00p 252.00p 249.04p 250.50p 170820
27/07/2015 252.00p 253.00p 248.10p 249.00p 55653
24/07/2015 252.50p 254.00p 251.00p 253.00p 103422
23/07/2015 252.50p 255.08p 250.00p 252.50p 243842
22/07/2015 263.50p 269.77p 250.00p 251.00p 283736
21/07/2015 268.50p 270.00p 267.78p 268.50p 270867
20/07/2015 267.50p 269.00p 265.50p 268.50p 167904
17/07/2015 269.00p 271.54p 265.10p 268.00p 32089
16/07/2015 268.50p 270.27p 267.00p 269.00p 32589
15/07/2015 268.00p 270.90p 267.00p 268.50p 152925
14/07/2015 270.50p 271.00p 266.12p 268.00p 573839
13/07/2015 270.50p 271.20p 268.85p 270.50p 314257
10/07/2015 271.00p 274.27p 269.00p 270.50p 417781
09/07/2015 271.00p 274.00p 269.00p 271.00p 85057
08/07/2015 271.00p 273.90p 269.80p 271.00p 21759
07/07/2015 271.00p 273.90p 268.10p 271.00p 55168
06/07/2015 270.00p 272.20p 268.10p 271.00p 47073
03/07/2015 270.50p 271.95p 268.00p 270.50p 125730
02/07/2015 270.00p 273.27p 268.50p 270.50p 82017
01/07/2015 269.00p 272.00p 266.10p 270.00p 32231
30/06/2015 271.00p 280.28p 266.25p 269.00p 91022

*Close Price adjusted for both dividends and splits