Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2015 273.00p 274.20p 267.90p 271.00p 74742
26/06/2015 278.00p 280.28p 274.00p 277.00p 84687
25/06/2015 279.50p 280.00p 276.92p 278.50p 45670
24/06/2015 275.50p 281.90p 275.50p 279.50p 102461
23/06/2015 273.50p 277.00p 272.60p 275.50p 118004
22/06/2015 274.00p 276.00p 272.00p 273.50p 30022
19/06/2015 272.50p 275.40p 271.80p 273.00p 104338
18/06/2015 272.50p 275.00p 270.10p 272.50p 26193
17/06/2015 272.00p 274.00p 270.00p 272.50p 25544
16/06/2015 273.00p 276.67p 269.83p 272.00p 109793
15/06/2015 271.00p 276.00p 271.00p 273.00p 54132
12/06/2015 270.00p 272.00p 268.00p 271.00p 26674
11/06/2015 267.50p 270.00p 265.00p 270.00p 118768
10/06/2015 273.50p 273.50p 270.00p 271.00p 212795
09/06/2015 276.00p 276.00p 272.00p 273.50p 50647
08/06/2015 277.50p 278.00p 274.08p 276.00p 115075
05/06/2015 281.00p 284.00p 275.00p 277.50p 236668
04/06/2015 281.00p 284.00p 278.00p 281.00p 222925
03/06/2015 276.00p 284.00p 274.40p 281.00p 336998
02/06/2015 274.00p 277.90p 273.00p 276.00p 82411
01/06/2015 274.00p 276.00p 272.00p 274.00p 138446
29/05/2015 276.00p 277.90p 272.10p 274.00p 443704
28/05/2015 280.50p 281.40p 274.00p 276.00p 40855
27/05/2015 282.00p 283.60p 278.10p 280.50p 102738
26/05/2015 284.50p 289.00p 280.90p 282.00p 179315
22/05/2015 278.00p 287.00p 278.00p 284.00p 130027
21/05/2015 279.00p 282.00p 274.00p 278.00p 381634
20/05/2015 272.50p 281.00p 272.50p 279.00p 94346
19/05/2015 270.00p 275.00p 268.10p 272.00p 53415
18/05/2015 269.00p 270.00p 267.00p 268.50p 173209
15/05/2015 274.00p 274.88p 266.00p 269.00p 895238
14/05/2015 273.50p 275.00p 270.00p 272.00p 250873
13/05/2015 274.50p 278.28p 271.50p 273.50p 712905
12/05/2015 265.00p 279.00p 263.26p 275.00p 197463
11/05/2015 258.00p 266.00p 258.00p 265.00p 290175
08/05/2015 249.50p 265.00p 248.00p 258.00p 243156
07/05/2015 249.50p 250.20p 247.00p 249.50p 74885
06/05/2015 247.50p 251.70p 246.25p 249.50p 38678
05/05/2015 247.00p 250.00p 245.00p 247.50p 174913
01/05/2015 243.00p 249.52p 242.70p 247.00p 448499
30/04/2015 242.50p 245.00p 240.00p 243.00p 535406
29/04/2015 236.50p 245.00p 235.00p 242.50p 248908
28/04/2015 236.50p 238.00p 234.77p 236.50p 95420
27/04/2015 236.50p 238.00p 234.00p 236.50p 296489
24/04/2015 240.00p 240.92p 234.00p 235.50p 590184
23/04/2015 243.00p 244.00p 238.00p 240.00p 123527
22/04/2015 245.00p 246.00p 242.00p 243.00p 114596
21/04/2015 246.00p 247.00p 244.50p 245.00p 202681
20/04/2015 254.50p 254.50p 244.36p 246.00p 144714
17/04/2015 252.00p 257.00p 251.00p 254.50p 450096
16/04/2015 244.00p 254.00p 244.00p 252.00p 224357
15/04/2015 241.00p 246.00p 240.00p 243.50p 165902
14/04/2015 234.00p 243.70p 233.30p 241.00p 343834
13/04/2015 241.00p 242.40p 233.00p 234.00p 412583
10/04/2015 240.00p 242.74p 239.10p 241.00p 67269
09/04/2015 240.50p 243.00p 239.75p 240.50p 260478
08/04/2015 239.50p 242.00p 238.60p 240.50p 151775
07/04/2015 237.50p 243.00p 235.00p 239.50p 164562
02/04/2015 237.50p 240.00p 235.00p 237.50p 139602
01/04/2015 240.00p 241.00p 232.00p 237.50p 197214
31/03/2015 246.50p 247.00p 240.00p 241.00p 121636
30/03/2015 250.00p 252.00p 245.00p 246.50p 217768
27/03/2015 248.00p 253.00p 247.00p 250.00p 216982
26/03/2015 251.50p 252.75p 246.00p 248.00p 655034
25/03/2015 250.50p 253.00p 249.00p 251.50p 293373
24/03/2015 241.50p 251.70p 241.50p 250.50p 560512
23/03/2015 241.50p 243.60p 238.25p 241.50p 844556
20/03/2015 252.00p 252.50p 238.00p 242.50p 873770
19/03/2015 253.50p 255.00p 250.50p 252.00p 253531
18/03/2015 255.50p 256.00p 250.00p 253.50p 498828
17/03/2015 256.50p 258.00p 253.00p 255.50p 1012634
16/03/2015 257.00p 258.20p 254.00p 256.50p 130927
13/03/2015 255.00p 264.07p 254.00p 257.00p 71884
12/03/2015 259.50p 266.19p 254.00p 255.00p 128915
11/03/2015 267.50p 271.33p 258.00p 259.50p 229134
10/03/2015 271.50p 272.73p 266.00p 268.00p 112875
09/03/2015 274.50p 274.65p 270.00p 272.50p 274594
06/03/2015 276.50p 277.50p 274.00p 274.50p 45455
05/03/2015 277.00p 279.00p 274.00p 276.50p 243598
04/03/2015 281.00p 281.12p 275.00p 277.00p 71746
03/03/2015 283.50p 286.00p 279.00p 281.00p 73150
02/03/2015 283.00p 286.40p 281.00p 283.50p 187327
27/02/2015 278.50p 285.00p 277.50p 283.00p 81851
26/02/2015 278.50p 279.00p 277.94p 278.50p 50861
25/02/2015 279.00p 280.20p 277.00p 278.50p 120730
24/02/2015 280.50p 284.50p 277.60p 279.00p 296606
23/02/2015 278.00p 282.00p 278.00p 280.50p 127461
20/02/2015 278.50p 280.70p 276.75p 278.00p 65000
19/02/2015 276.00p 281.00p 275.39p 278.50p 78320
18/02/2015 264.50p 278.00p 264.50p 276.00p 216006
17/02/2015 270.00p 272.75p 263.00p 265.00p 124934
16/02/2015 266.50p 272.00p 265.04p 268.00p 55414
13/02/2015 262.00p 269.00p 261.40p 266.50p 201054
12/02/2015 267.00p 267.00p 261.33p 262.00p 214754
11/02/2015 273.75p 273.75p 265.00p 267.00p 98171
10/02/2015 274.50p 274.68p 272.00p 273.75p 81874
09/02/2015 275.50p 276.25p 270.00p 274.50p 459592
06/02/2015 277.50p 281.00p 273.50p 275.50p 164417
05/02/2015 274.00p 280.00p 273.73p 277.50p 160699
04/02/2015 280.50p 283.00p 272.30p 274.50p 152372
03/02/2015 280.50p 283.00p 273.00p 280.50p 892818
02/02/2015 273.00p 284.00p 271.23p 280.50p 164510
30/01/2015 268.00p 276.00p 267.64p 273.00p 51997
29/01/2015 265.50p 270.00p 264.25p 268.00p 108979
28/01/2015 265.00p 268.00p 263.75p 265.50p 27012
27/01/2015 263.50p 267.00p 260.52p 265.00p 106590
26/01/2015 261.00p 265.00p 260.00p 263.50p 100294
23/01/2015 262.00p 264.00p 259.74p 261.00p 125703
22/01/2015 261.00p 263.28p 258.12p 261.50p 505949
21/01/2015 267.00p 267.00p 256.40p 259.50p 813655
20/01/2015 267.00p 268.00p 265.00p 267.00p 245743
19/01/2015 266.50p 268.10p 265.00p 267.00p 47723
16/01/2015 265.50p 268.00p 265.00p 266.50p 224380
15/01/2015 264.50p 267.00p 261.60p 265.50p 82282
14/01/2015 267.50p 268.73p 262.47p 264.50p 427815
13/01/2015 270.50p 270.50p 265.00p 267.50p 217421
12/01/2015 271.50p 273.00p 268.00p 270.50p 706497
09/01/2015 271.50p 274.00p 270.00p 271.50p 73226
08/01/2015 272.50p 275.00p 269.53p 271.50p 1121127
07/01/2015 264.50p 276.40p 264.50p 272.50p 226668
06/01/2015 264.00p 267.00p 261.24p 264.50p 55435
05/01/2015 266.50p 268.35p 261.50p 264.00p 264446
02/01/2015 266.50p 269.00p 265.00p 266.50p 13836
31/12/2014 266.50p 269.00p 264.00p 266.50p 11129
30/12/2014 267.00p 269.00p 264.25p 266.50p 26892
29/12/2014 273.00p 273.25p 264.00p 267.00p 51681
24/12/2014 273.00p 275.00p 270.00p 273.00p 14548
23/12/2014 279.50p 281.20p 272.00p 273.00p 108502
22/12/2014 276.00p 282.00p 274.00p 279.50p 186447
19/12/2014 266.50p 279.00p 265.50p 276.00p 140090
18/12/2014 266.50p 273.00p 264.00p 266.50p 95647
17/12/2014 252.00p 269.00p 250.75p 266.50p 160632
16/12/2014 251.50p 253.00p 242.00p 252.00p 259580
15/12/2014 251.50p 252.00p 249.75p 251.50p 163026
12/12/2014 255.50p 255.50p 250.00p 251.50p 117902
11/12/2014 253.00p 258.00p 253.00p 256.00p 293659
10/12/2014 266.50p 268.00p 253.50p 253.50p 270236
09/12/2014 275.00p 278.20p 267.00p 267.00p 380685
08/12/2014 267.00p 277.00p 266.00p 275.00p 419219
05/12/2014 264.50p 269.00p 264.00p 267.00p 257471
04/12/2014 258.00p 267.00p 257.50p 264.50p 264580
03/12/2014 248.00p 260.00p 246.00p 258.00p 173034
02/12/2014 240.00p 250.00p 239.00p 248.00p 63485
01/12/2014 240.00p 242.00p 238.58p 240.00p 900453
28/11/2014 240.00p 242.00p 236.00p 240.00p 483294
27/11/2014 242.50p 243.00p 238.36p 240.00p 51957
26/11/2014 242.50p 245.00p 241.50p 242.50p 276455
25/11/2014 244.00p 245.60p 240.00p 242.50p 46513
24/11/2014 244.50p 246.00p 242.00p 244.00p 116432
21/11/2014 241.50p 247.50p 241.50p 244.50p 88484
20/11/2014 239.50p 243.00p 238.00p 241.50p 50353
19/11/2014 246.00p 247.00p 238.50p 239.50p 102911
18/11/2014 253.50p 255.00p 243.00p 246.00p 217571
17/11/2014 248.00p 254.00p 246.00p 253.50p 151160
14/11/2014 247.00p 248.00p 245.00p 247.50p 173561
13/11/2014 241.50p 249.00p 241.00p 247.00p 258939
12/11/2014 242.00p 248.00p 239.50p 240.50p 262841
11/11/2014 237.00p 247.00p 237.00p 242.00p 340828
10/11/2014 230.00p 239.00p 228.25p 236.50p 296700
07/11/2014 229.50p 231.09p 228.00p 230.00p 107887
06/11/2014 232.50p 233.10p 226.45p 229.50p 221895
05/11/2014 232.50p 234.00p 231.00p 232.50p 28592
04/11/2014 235.00p 236.00p 231.00p 232.50p 275221
03/11/2014 233.00p 238.00p 232.00p 235.00p 188666
31/10/2014 231.50p 234.68p 230.00p 233.00p 50911
30/10/2014 232.00p 234.43p 230.00p 231.50p 85759
29/10/2014 230.50p 236.95p 229.00p 232.00p 248155
28/10/2014 229.00p 232.00p 229.00p 230.00p 129578
27/10/2014 228.50p 230.60p 227.03p 229.00p 178052
24/10/2014 228.00p 229.07p 224.00p 228.50p 65743
23/10/2014 232.00p 234.34p 225.00p 228.00p 115779
22/10/2014 227.00p 233.45p 226.00p 232.00p 155441
21/10/2014 228.00p 230.00p 225.64p 227.00p 162987
20/10/2014 227.00p 230.00p 225.00p 228.50p 189610
17/10/2014 220.00p 228.20p 219.33p 227.00p 112824
16/10/2014 228.00p 230.00p 214.00p 220.00p 1516943
15/10/2014 228.50p 230.00p 226.80p 228.00p 78437
14/10/2014 229.00p 231.00p 227.00p 228.50p 178901
13/10/2014 228.50p 231.85p 227.00p 230.50p 338034
10/10/2014 237.00p 238.98p 227.00p 231.00p 554222
09/10/2014 240.50p 244.50p 237.00p 238.00p 543941
08/10/2014 244.00p 244.00p 237.50p 240.50p 849239
07/10/2014 240.50p 246.00p 231.89p 244.00p 1215874
06/10/2014 224.50p 242.00p 224.15p 240.50p 342151
03/10/2014 226.50p 229.00p 224.00p 226.50p 17306
02/10/2014 228.00p 232.00p 225.00p 226.50p 144434
01/10/2014 227.00p 230.00p 225.83p 228.00p 306987
30/09/2014 212.50p 227.00p 212.00p 227.00p 242459
29/09/2014 213.00p 213.50p 211.50p 212.50p 63108
26/09/2014 219.00p 219.09p 211.00p 213.00p 173278
25/09/2014 220.00p 222.00p 218.00p 219.00p 76724
24/09/2014 224.50p 226.09p 218.00p 220.00p 211250
23/09/2014 224.50p 225.25p 223.00p 224.50p 84324
22/09/2014 224.50p 225.50p 223.00p 224.50p 106042
19/09/2014 222.00p 225.50p 220.36p 224.50p 248379
18/09/2014 231.50p 232.00p 216.00p 222.00p 533534
17/09/2014 243.50p 243.50p 230.00p 231.50p 234051
16/09/2014 243.00p 247.00p 242.00p 243.50p 416886
15/09/2014 237.50p 245.00p 237.50p 243.00p 315351
12/09/2014 228.00p 239.00p 227.00p 237.00p 379561

*Close Price adjusted for both dividends and splits