Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits