Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/09/2014 228.00p 229.00p 224.00p 228.00p 119734
10/09/2014 228.50p 229.70p 225.00p 228.00p 630359
09/09/2014 226.00p 227.00p 225.00p 226.00p 120674
08/09/2014 227.50p 229.00p 224.00p 226.00p 389493
05/09/2014 227.00p 229.00p 226.00p 227.50p 187218
04/09/2014 227.50p 229.90p 225.00p 227.00p 280783
03/09/2014 225.00p 228.90p 223.00p 227.50p 190471
02/09/2014 216.50p 225.00p 216.25p 225.00p 280416
01/09/2014 217.00p 218.50p 215.00p 216.50p 244023
29/08/2014 216.50p 219.34p 215.60p 217.50p 195061
28/08/2014 211.00p 218.00p 207.50p 216.50p 218728
27/08/2014 206.50p 219.00p 206.50p 212.00p 593385
26/08/2014 195.75p 207.00p 195.24p 206.00p 416022
22/08/2014 196.00p 198.50p 195.10p 195.75p 262549
21/08/2014 196.00p 196.77p 195.00p 196.00p 291639
20/08/2014 195.00p 197.00p 194.10p 196.50p 263297
19/08/2014 193.50p 198.00p 193.25p 195.00p 446212
18/08/2014 179.00p 195.00p 179.00p 193.50p 1528270
15/08/2014 179.00p 180.00p 179.00p 179.00p 1606811
14/08/2014 178.00p 180.00p 177.60p 179.00p 54995
13/08/2014 178.00p 180.00p 176.00p 177.00p 258036
12/08/2014 178.00p 180.00p 176.48p 178.00p 237572
11/08/2014 179.00p 180.00p 178.00p 178.00p 206447
08/08/2014 176.00p 180.00p 175.20p 179.00p 122886
07/08/2014 177.50p 178.85p 175.00p 176.00p 79830
06/08/2014 180.00p 180.50p 175.50p 177.50p 21572
05/08/2014 179.50p 180.50p 179.50p 180.00p 250537
04/08/2014 180.00p 180.50p 179.00p 179.50p 102689
01/08/2014 180.00p 180.50p 179.00p 180.00p 6219
31/07/2014 180.00p 182.00p 179.00p 180.00p 967448
30/07/2014 178.50p 182.00p 178.50p 180.00p 775469
29/07/2014 179.00p 179.90p 177.00p 178.50p 64575
28/07/2014 180.00p 180.45p 177.00p 179.00p 42719
25/07/2014 180.00p 181.56p 179.25p 180.00p 81419
24/07/2014 177.00p 182.00p 177.00p 180.00p 338642
23/07/2014 175.50p 180.00p 175.20p 177.00p 199890
22/07/2014 175.50p 176.00p 175.00p 175.50p 34909
21/07/2014 175.50p 176.00p 175.00p 175.50p 36501
18/07/2014 175.00p 176.00p 174.50p 175.50p 45583
17/07/2014 175.00p 175.50p 174.00p 175.00p 449569
16/07/2014 175.00p 175.50p 174.00p 175.00p 215410
15/07/2014 175.00p 175.00p 174.00p 175.00p 33154
14/07/2014 176.00p 176.50p 175.00p 175.00p 65568
11/07/2014 174.50p 176.75p 174.00p 175.50p 69178
10/07/2014 181.00p 181.00p 173.33p 174.50p 206290
09/07/2014 180.50p 182.00p 179.00p 180.50p 70141
08/07/2014 181.50p 181.80p 179.00p 180.50p 120675
07/07/2014 181.50p 182.00p 180.96p 181.50p 125185
04/07/2014 181.50p 182.00p 181.00p 181.50p 40930
03/07/2014 181.50p 181.62p 181.00p 181.50p 65333
02/07/2014 181.50p 181.70p 179.50p 181.50p 55159
01/07/2014 181.75p 182.00p 181.50p 181.50p 288100
30/06/2014 181.75p 181.90p 179.00p 181.75p 78069
27/06/2014 181.75p 182.00p 181.00p 181.75p 31870
26/06/2014 181.75p 182.00p 181.60p 181.75p 50430
25/06/2014 181.75p 182.00p 179.50p 181.75p 787919
24/06/2014 181.75p 181.75p 181.54p 181.75p 1003115
23/06/2014 181.75p 182.00p 181.50p 181.75p 49647
20/06/2014 181.50p 181.90p 181.50p 181.75p 98445
19/06/2014 180.50p 182.00p 180.00p 181.50p 388422
18/06/2014 180.50p 182.00p 179.03p 180.50p 39327
17/06/2014 180.00p 182.00p 178.00p 180.50p 57017
16/06/2014 180.00p 181.00p 178.00p 180.00p 29250
13/06/2014 179.50p 181.86p 178.55p 180.00p 824080
12/06/2014 179.50p 181.81p 178.50p 179.50p 147029
11/06/2014 179.50p 181.00p 178.50p 179.50p 1360031
10/06/2014 180.50p 181.73p 179.50p 180.50p 112881
09/06/2014 178.50p 184.50p 178.00p 180.50p 3009115
06/06/2014 177.50p 180.00p 176.00p 178.00p 1328301
05/06/2014 177.50p 180.00p 176.00p 177.50p 369159
04/06/2014 176.00p 177.00p 175.00p 177.00p 126371
03/06/2014 175.00p 177.00p 174.50p 176.00p 226444
02/06/2014 175.50p 175.50p 174.00p 175.00p 14285
30/05/2014 175.50p 176.02p 174.00p 175.50p 49903
29/05/2014 174.00p 177.00p 173.00p 174.50p 33091
28/05/2014 174.00p 176.00p 173.50p 174.00p 60436
27/05/2014 171.00p 176.00p 171.00p 174.00p 130703
23/05/2014 174.50p 174.50p 170.12p 171.00p 61667
22/05/2014 175.00p 175.00p 171.00p 174.50p 119456
21/05/2014 175.00p 176.25p 172.00p 174.50p 10555
20/05/2014 174.00p 176.90p 172.00p 175.00p 251084
19/05/2014 176.50p 176.50p 172.80p 174.00p 31467
16/05/2014 181.75p 182.00p 175.80p 176.50p 288407
15/05/2014 181.75p 181.75p 180.54p 181.75p 13083
14/05/2014 181.50p 182.00p 180.00p 181.75p 45462
13/05/2014 182.00p 182.00p 178.25p 181.00p 121097
12/05/2014 182.00p 183.50p 180.00p 183.50p 76609
09/05/2014 183.50p 184.00p 180.00p 183.50p 26927
08/05/2014 184.50p 184.50p 181.25p 183.50p 13103
07/05/2014 184.50p 185.42p 182.05p 184.50p 312275
06/05/2014 184.50p 185.44p 183.00p 184.50p 35989
02/05/2014 184.50p 185.50p 183.45p 184.50p 21205
01/05/2014 184.50p 185.70p 183.00p 184.50p 88300
30/04/2014 184.50p 185.75p 183.00p 184.50p 85477
29/04/2014 183.00p 185.96p 181.20p 184.50p 213696
28/04/2014 182.50p 183.00p 181.00p 183.00p 36099
25/04/2014 182.50p 182.85p 180.10p 182.50p 9520
24/04/2014 182.50p 185.00p 180.00p 182.50p 16774
23/04/2014 182.50p 183.15p 180.80p 182.50p 13657
22/04/2014 182.00p 185.00p 180.06p 182.50p 40295
17/04/2014 181.50p 182.00p 180.00p 181.50p 1674001
16/04/2014 181.50p 182.00p 180.00p 181.50p 8026
15/04/2014 182.50p 183.20p 181.00p 181.50p 360567
14/04/2014 190.00p 190.00p 182.00p 182.50p 136144
11/04/2014 188.50p 192.00p 187.50p 190.00p 360993
10/04/2014 185.50p 190.00p 185.50p 188.50p 936356
09/04/2014 186.00p 187.25p 184.03p 185.50p 737794
08/04/2014 186.50p 187.90p 184.04p 186.00p 78819
07/04/2014 185.50p 188.00p 183.10p 186.50p 261420
04/04/2014 188.00p 188.40p 184.00p 185.50p 60476
03/04/2014 188.00p 189.60p 186.00p 188.00p 88976
02/04/2014 188.00p 189.96p 186.00p 188.00p 74021
01/04/2014 188.50p 190.00p 187.00p 188.00p 42816
31/03/2014 188.50p 188.95p 187.00p 188.50p 17506
28/03/2014 184.75p 189.50p 184.50p 186.50p 142269
27/03/2014 183.50p 185.00p 183.00p 184.50p 120338
26/03/2014 181.50p 184.70p 179.80p 183.50p 64439
25/03/2014 178.00p 182.70p 178.00p 181.00p 46398
24/03/2014 177.50p 178.33p 175.00p 178.00p 21993
21/03/2014 176.50p 178.33p 175.00p 177.50p 54328
20/03/2014 176.50p 178.00p 175.00p 176.50p 29800
19/03/2014 176.00p 177.50p 173.00p 176.50p 85231
18/03/2014 181.50p 182.50p 173.25p 176.00p 45632
17/03/2014 181.00p 185.00p 180.00p 183.50p 55129
14/03/2014 183.00p 184.00p 180.00p 181.00p 30698
13/03/2014 188.00p 190.00p 182.00p 183.00p 283811
12/03/2014 186.50p 187.75p 184.00p 185.50p 97768
11/03/2014 187.00p 187.00p 184.50p 186.50p 96398
10/03/2014 187.00p 189.00p 185.00p 187.00p 429600
07/03/2014 181.50p 189.00p 181.00p 187.00p 96785
06/03/2014 178.50p 181.50p 177.00p 181.00p 292622
05/03/2014 178.50p 179.67p 177.00p 178.50p 199096
04/03/2014 177.50p 179.82p 177.50p 178.50p 119639
03/03/2014 178.00p 179.00p 175.00p 177.50p 430731
28/02/2014 177.50p 180.00p 176.00p 178.00p 50148

*Close Price adjusted for both dividends and splits