Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2014 178.00p 180.00p 176.00p 178.00p 99467
25/02/2014 178.00p 178.75p 176.00p 178.00p 28912
24/02/2014 178.00p 178.95p 176.00p 178.00p 3714
21/02/2014 178.00p 179.96p 176.00p 178.00p 90748
20/02/2014 176.50p 179.95p 175.03p 178.00p 179522
19/02/2014 175.50p 178.00p 173.30p 176.50p 752547
18/02/2014 174.00p 175.00p 173.12p 174.00p 39742
17/02/2014 175.00p 175.00p 173.00p 174.00p 48549
14/02/2014 177.00p 177.25p 173.16p 175.00p 67905
13/02/2014 177.00p 177.00p 175.08p 177.00p 129027
12/02/2014 177.00p 179.00p 175.08p 177.00p 58434
11/02/2014 177.00p 177.23p 175.00p 177.00p 298325
10/02/2014 177.00p 179.00p 175.08p 177.00p 34421
07/02/2014 177.00p 179.00p 177.00p 177.00p 23711
06/02/2014 177.00p 177.92p 177.00p 177.00p 67184
05/02/2014 177.00p 178.00p 177.00p 177.00p 197971
04/02/2014 176.50p 178.20p 175.04p 177.00p 94155
03/02/2014 177.00p 178.51p 175.00p 177.50p 24303
31/01/2014 176.50p 177.75p 175.00p 177.00p 56032
30/01/2014 176.00p 177.40p 173.60p 176.50p 57434
29/01/2014 177.00p 177.88p 175.00p 176.50p 63996
28/01/2014 175.50p 178.60p 175.00p 177.00p 330427
27/01/2014 176.50p 177.55p 165.00p 175.50p 257510
24/01/2014 176.50p 177.97p 175.10p 176.50p 35079
23/01/2014 172.50p 177.20p 172.50p 176.50p 90157
22/01/2014 167.50p 172.90p 165.00p 172.50p 109686
21/01/2014 172.50p 172.50p 164.00p 167.50p 83508
20/01/2014 172.00p 173.08p 171.00p 173.00p 137039
17/01/2014 172.50p 174.00p 170.00p 172.00p 1245624
16/01/2014 172.50p 174.00p 170.00p 172.50p 178048
15/01/2014 172.50p 174.75p 170.00p 172.50p 178778
14/01/2014 167.50p 175.00p 166.10p 172.50p 4002746
13/01/2014 161.50p 168.50p 160.45p 167.50p 67113
10/01/2014 159.50p 162.97p 157.04p 161.50p 283227
09/01/2014 159.50p 162.00p 158.00p 160.00p 80511
08/01/2014 161.00p 161.00p 153.00p 159.50p 272172
07/01/2014 159.00p 161.33p 158.00p 161.00p 148861
06/01/2014 158.50p 162.75p 157.00p 159.00p 213162
03/01/2014 155.00p 160.00p 154.50p 158.50p 805758
02/01/2014 154.50p 155.90p 153.25p 155.00p 251758
31/12/2013 154.50p 155.15p 153.00p 154.50p 48350
30/12/2013 153.00p 155.85p 152.55p 154.50p 46373
27/12/2013 150.00p 155.00p 150.00p 153.00p 126567
24/12/2013 150.00p 152.00p 150.00p 151.00p 98713
23/12/2013 145.50p 151.00p 145.00p 150.00p 282136
20/12/2013 144.00p 146.00p 143.50p 145.50p 1220026
19/12/2013 140.00p 145.00p 139.00p 144.00p 400707
18/12/2013 140.00p 142.00p 138.00p 140.00p 67280
17/12/2013 140.00p 142.00p 138.40p 141.50p 141069
16/12/2013 137.00p 141.60p 135.64p 139.00p 43927
13/12/2013 138.50p 139.00p 133.00p 137.00p 393056
12/12/2013 142.50p 144.50p 138.00p 138.50p 157584
11/12/2013 143.00p 145.55p 142.00p 143.50p 26805
10/12/2013 144.00p 145.00p 142.02p 143.00p 64627
09/12/2013 144.00p 145.00p 143.17p 144.00p 45959
06/12/2013 146.50p 147.50p 143.50p 143.50p 88165
05/12/2013 147.50p 147.50p 147.01p 147.50p 4243
04/12/2013 147.50p 147.90p 147.00p 147.50p 595115
03/12/2013 149.50p 149.50p 147.00p 147.50p 30892
02/12/2013 149.50p 149.95p 149.00p 149.50p 40936
29/11/2013 149.50p 149.95p 149.00p 149.50p 15903
28/11/2013 149.50p 150.00p 149.50p 149.50p 69
27/11/2013 149.50p 149.50p 149.00p 149.50p 9525
26/11/2013 149.50p 150.00p 149.02p 149.50p 19008
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

*Close Price adjusted for both dividends and splits