Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2013 149.50p 151.00p 149.00p 149.50p 24965
22/11/2013 149.00p 150.00p 148.02p 149.50p 44819
21/11/2013 149.00p 150.00p 149.00p 149.00p 267085
20/11/2013 150.50p 150.50p 148.00p 149.00p 166088
19/11/2013 150.50p 151.00p 149.55p 150.50p 75164
18/11/2013 151.00p 151.98p 150.50p 150.50p 8396
15/11/2013 151.00p 151.98p 150.80p 151.00p 23670
14/11/2013 151.00p 152.00p 151.00p 151.00p 94671
13/11/2013 151.00p 152.00p 150.32p 151.00p 25846
12/11/2013 151.00p 152.00p 150.18p 151.00p 94347
11/11/2013 151.00p 155.00p 150.00p 151.00p 234834
08/11/2013 151.00p 152.00p 150.02p 151.00p 138804
07/11/2013 150.00p 155.68p 150.00p 150.50p 103474
06/11/2013 147.50p 150.00p 147.00p 150.00p 55171
05/11/2013 151.25p 153.00p 146.00p 147.00p 51492
04/11/2013 154.50p 155.25p 152.00p 153.00p 36536
01/11/2013 154.50p 155.00p 153.18p 154.50p 75703
31/10/2013 153.50p 157.00p 153.00p 154.50p 246154
30/10/2013 144.50p 153.00p 144.44p 151.50p 651814
29/10/2013 144.50p 146.00p 143.00p 144.50p 116112
28/10/2013 145.00p 146.00p 144.50p 144.50p 31452
25/10/2013 145.25p 146.00p 143.08p 145.00p 52862
24/10/2013 145.25p 146.00p 143.57p 145.25p 77451
23/10/2013 143.50p 146.30p 142.00p 145.25p 39254
22/10/2013 145.50p 145.52p 143.00p 144.00p 25051
21/10/2013 145.25p 146.00p 144.59p 145.50p 177581
18/10/2013 145.50p 146.00p 143.00p 145.25p 225081
17/10/2013 145.50p 145.50p 145.00p 145.50p 35856
16/10/2013 145.50p 150.16p 145.00p 145.50p 53963
15/10/2013 145.50p 145.97p 145.01p 145.50p 13778
14/10/2013 145.50p 146.00p 145.00p 145.50p 59617
11/10/2013 145.50p 147.23p 145.50p 145.50p 68352
10/10/2013 145.50p 145.99p 145.01p 145.50p 14667
09/10/2013 145.50p 146.00p 144.00p 144.00p 746405
08/10/2013 144.50p 146.00p 143.60p 145.50p 142704
07/10/2013 151.00p 151.00p 144.00p 144.50p 181523
04/10/2013 148.00p 153.00p 148.00p 151.00p 315548
03/10/2013 144.50p 150.00p 143.50p 148.00p 143611
02/10/2013 141.00p 146.00p 140.00p 144.50p 150429
01/10/2013 141.00p 141.00p 140.00p 141.00p 23970
30/09/2013 141.00p 141.50p 140.12p 141.00p 9079
27/09/2013 141.00p 142.00p 140.00p 141.00p 86246
26/09/2013 140.50p 141.85p 139.18p 141.00p 40728
25/09/2013 140.00p 142.00p 131.00p 140.50p 30109552
24/09/2013 140.00p 142.00p 138.50p 140.00p 6701
23/09/2013 139.00p 140.00p 138.00p 140.00p 32340
20/09/2013 139.00p 139.10p 137.00p 139.00p 91613
19/09/2013 139.50p 139.50p 138.00p 139.00p 12138
18/09/2013 139.00p 139.50p 138.00p 139.50p 30675
17/09/2013 137.50p 138.90p 137.00p 138.50p 31560
16/09/2013 136.50p 141.14p 136.50p 137.50p 44361
13/09/2013 137.00p 137.00p 135.00p 136.50p 10776
12/09/2013 133.50p 140.00p 133.50p 137.00p 318219
11/09/2013 128.50p 131.00p 127.05p 128.00p 40429
10/09/2013 128.00p 130.00p 127.00p 129.00p 103451
09/09/2013 124.00p 129.50p 122.28p 128.00p 62957
06/09/2013 128.00p 128.00p 120.00p 124.00p 62390
05/09/2013 129.50p 130.00p 125.00p 128.00p 12773
04/09/2013 131.50p 131.50p 126.00p 129.50p 37696
03/09/2013 133.00p 133.00p 130.03p 131.50p 64014
02/09/2013 133.00p 134.00p 131.00p 133.00p 3738
30/08/2013 133.50p 134.00p 131.00p 133.00p 8924
29/08/2013 133.50p 133.50p 131.12p 133.50p 400
28/08/2013 137.50p 138.00p 131.00p 133.50p 24522
27/08/2013 137.50p 138.25p 135.50p 137.50p 34050
23/08/2013 137.50p 138.25p 135.00p 137.50p 8718
22/08/2013 137.50p 138.45p 137.50p 137.50p 56689
21/08/2013 137.50p 139.65p 137.50p 137.50p 21490
20/08/2013 136.00p 138.50p 135.00p 137.50p 21819
19/08/2013 136.00p 137.00p 135.20p 136.00p 53687
16/08/2013 139.50p 139.50p 135.00p 136.00p 76128
15/08/2013 139.50p 140.00p 137.00p 139.50p 36605
14/08/2013 140.00p 140.50p 138.04p 139.50p 6165
13/08/2013 142.00p 143.96p 139.00p 140.00p 31610
12/08/2013 133.50p 143.00p 132.60p 142.00p 325425
09/08/2013 132.50p 135.00p 130.00p 133.50p 122865
08/08/2013 132.00p 134.00p 130.80p 132.50p 15367
07/08/2013 132.50p 135.00p 130.50p 130.50p 37820
06/08/2013 132.00p 134.90p 131.00p 132.50p 33128
05/08/2013 129.50p 135.00p 129.50p 132.00p 57661
02/08/2013 129.50p 131.00p 129.00p 129.50p 5725
01/08/2013 128.00p 130.00p 128.00p 129.00p 11800
31/07/2013 128.50p 128.50p 128.00p 128.00p 2992
30/07/2013 129.50p 131.00p 128.00p 128.50p 49445
29/07/2013 129.50p 131.00p 128.00p 129.50p 0
26/07/2013 129.50p 131.00p 128.00p 129.50p 769
25/07/2013 124.50p 130.33p 124.30p 129.50p 28016
24/07/2013 124.00p 127.00p 124.00p 124.50p 19749
23/07/2013 127.50p 128.00p 122.80p 124.00p 32892
22/07/2013 128.00p 128.00p 127.50p 127.50p 2900
19/07/2013 128.00p 128.00p 127.50p 128.00p 0
18/07/2013 127.50p 128.00p 127.50p 128.00p 25000
17/07/2013 126.50p 127.50p 124.00p 127.50p 115032
16/07/2013 126.50p 127.50p 124.00p 126.50p 38659
15/07/2013 126.50p 126.50p 124.15p 126.00p 922197
12/07/2013 123.00p 127.00p 123.00p 126.50p 102388
11/07/2013 121.50p 123.10p 121.50p 123.00p 86064
10/07/2013 117.50p 123.00p 117.50p 121.50p 257309
09/07/2013 119.50p 120.00p 116.80p 117.50p 67391
08/07/2013 120.50p 120.50p 118.00p 119.50p 49452
05/07/2013 120.50p 123.00p 118.25p 120.50p 15680
04/07/2013 116.50p 122.95p 115.18p 120.50p 34593
03/07/2013 122.50p 122.50p 115.00p 116.50p 45541
02/07/2013 123.00p 124.00p 121.04p 122.50p 15849
01/07/2013 122.50p 124.00p 121.00p 123.00p 5122
28/06/2013 122.50p 123.00p 121.50p 121.50p 9955
27/06/2013 122.00p 122.70p 121.40p 122.50p 27811
26/06/2013 122.00p 122.00p 120.00p 122.00p 34257
25/06/2013 122.00p 122.00p 120.00p 122.00p 4500
24/06/2013 123.00p 124.50p 122.00p 122.00p 17336
21/06/2013 127.50p 127.50p 122.00p 123.00p 43675
20/06/2013 128.50p 129.00p 125.00p 127.50p 19061
19/06/2013 129.50p 129.50p 125.00p 129.00p 32500
18/06/2013 129.50p 132.00p 129.50p 129.50p 0
17/06/2013 129.50p 132.00p 129.50p 129.50p 14660
14/06/2013 132.00p 132.00p 128.00p 129.50p 12000
13/06/2013 132.00p 132.00p 130.25p 132.00p 1365
12/06/2013 132.00p 133.00p 130.00p 132.00p 2239
11/06/2013 134.00p 134.04p 130.05p 132.50p 3914
10/06/2013 134.50p 134.50p 133.03p 134.00p 4710
07/06/2013 134.50p 134.50p 133.03p 134.50p 1000
06/06/2013 134.00p 134.50p 133.03p 134.50p 2700
05/06/2013 135.00p 135.00p 132.50p 134.50p 9072
04/06/2013 134.50p 135.00p 133.00p 135.00p 9327
03/06/2013 135.00p 135.00p 133.00p 134.50p 14834
31/05/2013 136.00p 136.00p 132.00p 135.00p 7349
30/05/2013 135.00p 137.00p 133.50p 136.00p 25821
29/05/2013 133.50p 135.00p 132.30p 133.50p 4575
28/05/2013 133.50p 135.00p 133.50p 133.50p 36033
24/05/2013 131.00p 137.00p 130.50p 133.50p 12850
23/05/2013 131.00p 132.00p 130.50p 131.00p 11498
22/05/2013 131.00p 132.00p 131.00p 131.50p 101061
21/05/2013 130.25p 132.00p 130.00p 131.00p 16303
20/05/2013 131.25p 132.00p 128.48p 130.25p 12717
17/05/2013 131.25p 132.00p 130.75p 131.25p 27461
16/05/2013 131.25p 132.00p 130.65p 131.25p 10749
15/05/2013 131.25p 131.94p 130.50p 131.25p 33181
14/05/2013 131.00p 132.00p 131.00p 131.25p 45990
13/05/2013 129.25p 132.00p 129.00p 131.00p 43466
10/05/2013 129.25p 130.00p 129.00p 129.25p 46350
09/05/2013 128.50p 130.00p 128.00p 129.25p 87138
08/05/2013 129.00p 130.00p 128.00p 128.50p 19837
07/05/2013 127.00p 131.00p 127.00p 129.00p 112059
03/05/2013 130.50p 130.50p 126.12p 127.00p 87414
02/05/2013 127.50p 132.00p 127.00p 130.50p 109645
01/05/2013 125.50p 129.00p 125.50p 127.50p 83622
30/04/2013 127.50p 129.50p 125.40p 125.50p 97831
29/04/2013 125.50p 130.00p 125.50p 127.50p 10563
26/04/2013 125.50p 128.50p 125.05p 126.50p 24625
25/04/2013 126.00p 126.50p 123.00p 125.50p 32119
24/04/2013 123.50p 128.00p 123.20p 126.00p 128056
23/04/2013 120.00p 125.00p 118.00p 123.50p 31500
22/04/2013 115.00p 122.00p 115.00p 120.00p 382988
19/04/2013 114.50p 115.25p 113.00p 114.50p 0
18/04/2013 114.50p 115.25p 113.00p 114.50p 4200
17/04/2013 118.50p 118.50p 113.15p 114.50p 31908
16/04/2013 120.00p 120.00p 118.00p 118.50p 4712
15/04/2013 120.00p 125.00p 118.00p 120.00p 56957
12/04/2013 115.50p 119.96p 115.10p 119.50p 36881
11/04/2013 113.50p 115.50p 113.50p 115.50p 11303
10/04/2013 115.00p 115.00p 112.00p 113.50p 23320
09/04/2013 114.00p 116.50p 113.40p 115.00p 26436
08/04/2013 113.50p 114.80p 111.00p 114.00p 107264
05/04/2013 113.50p 115.00p 111.50p 113.50p 12086
04/04/2013 114.50p 114.50p 111.00p 113.50p 15500
03/04/2013 116.00p 116.00p 111.00p 114.50p 90907
02/04/2013 119.50p 120.00p 114.00p 116.00p 27848
28/03/2013 120.00p 120.40p 117.00p 119.50p 16860
27/03/2013 123.00p 124.00p 119.00p 120.00p 31643
26/03/2013 123.00p 123.80p 122.00p 123.00p 44557
25/03/2013 122.50p 123.80p 122.00p 123.00p 8314
22/03/2013 122.50p 124.00p 121.25p 122.50p 14723
21/03/2013 121.50p 123.00p 121.00p 122.50p 48562
20/03/2013 116.50p 125.00p 115.50p 121.50p 34080
19/03/2013 115.13p 115.50p 115.05p 115.50p 4850
18/03/2013 115.13p 115.25p 115.00p 115.13p 16807
15/03/2013 115.13p 115.13p 115.00p 115.13p 5620
14/03/2013 115.13p 115.13p 115.00p 115.13p 5000
13/03/2013 114.25p 115.13p 114.25p 115.13p 32795
12/03/2013 114.25p 114.82p 113.50p 114.25p 5600
11/03/2013 111.50p 114.82p 111.50p 114.25p 24616
08/03/2013 110.00p 111.50p 108.00p 111.50p 12498
07/03/2013 110.00p 110.00p 108.00p 110.00p 5733
06/03/2013 110.00p 110.00p 108.20p 110.00p 2351
05/03/2013 112.00p 112.00p 108.25p 110.00p 1042
04/03/2013 113.50p 113.50p 111.00p 112.00p 60665
01/03/2013 114.50p 114.50p 112.25p 113.50p 3812
28/02/2013 114.50p 114.50p 112.00p 114.50p 6000
27/02/2013 114.50p 118.00p 112.00p 114.50p 14250
26/02/2013 114.00p 116.50p 112.50p 114.50p 12861
25/02/2013 115.50p 116.00p 112.00p 114.00p 26874
22/02/2013 115.50p 115.50p 114.06p 115.50p 650
21/02/2013 116.50p 116.50p 113.20p 115.50p 60150
20/02/2013 115.00p 117.00p 115.00p 116.50p 11184
19/02/2013 116.50p 117.50p 114.00p 115.00p 5146
18/02/2013 117.50p 117.50p 117.00p 117.50p 1050
15/02/2013 117.50p 118.00p 117.00p 117.50p 27712
14/02/2013 118.00p 118.00p 117.35p 117.50p 5240
13/02/2013 118.00p 118.70p 117.30p 118.00p 8780
12/02/2013 118.50p 118.90p 117.75p 118.00p 13238

*Close Price adjusted for both dividends and splits