Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits