Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/11/2012 100.00p 101.00p 100.00p 100.50p 5249
28/11/2012 99.50p 101.00p 99.24p 100.00p 2700
27/11/2012 99.50p 99.50p 98.15p 99.50p 2800
26/11/2012 99.50p 101.25p 98.06p 99.50p 10983
23/11/2012 99.50p 99.50p 98.00p 99.50p 100
22/11/2012 99.50p 101.00p 98.75p 99.50p 813
21/11/2012 99.50p 101.00p 98.60p 99.50p 0
20/11/2012 99.50p 101.00p 98.60p 99.50p 22802
19/11/2012 99.50p 99.50p 98.10p 99.50p 1636
16/11/2012 99.50p 100.85p 99.50p 99.50p 2947
15/11/2012 99.50p 99.50p 98.06p 99.50p 100
14/11/2012 100.00p 100.00p 97.00p 99.50p 8000
13/11/2012 101.00p 101.00p 98.00p 100.00p 13924
12/11/2012 101.00p 102.00p 100.10p 101.00p 0
09/11/2012 101.50p 102.00p 100.10p 101.00p 6400
08/11/2012 101.50p 101.50p 100.20p 101.50p 860
07/11/2012 101.50p 101.50p 100.00p 101.50p 5000
06/11/2012 103.50p 103.50p 101.00p 101.50p 24095
05/11/2012 103.50p 105.00p 102.30p 103.50p 20400
02/11/2012 103.00p 105.00p 102.00p 103.50p 5739
01/11/2012 103.00p 103.00p 101.20p 103.00p 200
31/10/2012 101.50p 105.00p 100.55p 103.00p 15897
30/10/2012 101.50p 101.50p 101.00p 101.50p 11567
29/10/2012 99.50p 102.82p 99.00p 101.50p 8735
26/10/2012 98.00p 101.65p 97.75p 99.50p 22085
25/10/2012 97.50p 99.25p 96.20p 98.50p 2721
24/10/2012 98.00p 98.00p 97.50p 97.50p 5000
23/10/2012 98.00p 98.00p 97.00p 98.00p 22797
22/10/2012 98.00p 99.00p 98.00p 98.00p 9580
19/10/2012 98.00p 99.00p 97.35p 98.00p 9000
18/10/2012 98.50p 98.50p 97.85p 98.00p 8752
17/10/2012 99.00p 99.00p 97.85p 98.50p 926
16/10/2012 101.00p 101.00p 98.75p 99.00p 37323
15/10/2012 100.00p 103.00p 99.80p 100.00p 20500
12/10/2012 100.50p 100.50p 99.80p 100.00p 200
11/10/2012 97.00p 102.00p 97.00p 100.50p 21077
10/10/2012 97.50p 98.00p 97.00p 97.00p 504762
09/10/2012 97.50p 98.70p 97.00p 97.50p 123291
08/10/2012 95.00p 100.75p 95.00p 97.50p 51477
05/10/2012 94.00p 97.00p 94.00p 95.00p 25752
04/10/2012 94.00p 95.00p 90.11p 94.00p 0
03/10/2012 94.00p 95.00p 90.11p 94.00p 841505
02/10/2012 94.00p 95.00p 93.50p 94.00p 75850
01/10/2012 94.00p 94.00p 93.05p 94.00p 11427
28/09/2012 94.00p 94.00p 90.00p 94.00p 0
27/09/2012 94.00p 94.00p 90.00p 94.00p 30524
26/09/2012 94.00p 94.00p 93.00p 94.00p 93
25/09/2012 94.00p 94.00p 93.25p 94.00p 4289
24/09/2012 94.00p 94.00p 93.00p 94.00p 0
21/09/2012 94.00p 94.00p 93.00p 94.00p 125234
20/09/2012 94.00p 94.00p 94.00p 94.00p 0
19/09/2012 94.00p 94.00p 94.00p 94.00p 10400
18/09/2012 94.00p 94.00p 93.31p 94.00p 300
17/09/2012 93.00p 93.05p 91.25p 93.00p 19730
14/09/2012 92.50p 94.00p 92.40p 93.00p 39183
13/09/2012 92.50p 92.50p 91.50p 92.50p 0
12/09/2012 92.00p 92.50p 91.50p 92.50p 493824
11/09/2012 92.00p 92.00p 89.00p 92.00p 33299
10/09/2012 94.50p 94.50p 90.00p 92.00p 38310
07/09/2012 96.00p 96.75p 91.00p 94.50p 154320
06/09/2012 96.00p 96.80p 95.25p 96.00p 23927
05/09/2012 96.00p 96.00p 95.40p 96.00p 11550
04/09/2012 96.00p 96.88p 95.50p 96.00p 14950
03/09/2012 96.00p 96.80p 96.00p 96.00p 1000
31/08/2012 96.00p 97.25p 95.00p 96.00p 0
30/08/2012 96.00p 97.25p 95.00p 96.00p 0
29/08/2012 97.25p 97.25p 95.00p 96.00p 29730
28/08/2012 99.00p 99.00p 96.91p 97.25p 36201
24/08/2012 96.00p 101.00p 96.00p 99.00p 54930
23/08/2012 95.00p 98.62p 95.00p 96.00p 14369
22/08/2012 93.00p 96.00p 92.15p 94.00p 6180
21/08/2012 91.50p 94.00p 91.50p 93.00p 13900
20/08/2012 92.50p 93.00p 91.30p 91.50p 7871
17/08/2012 95.00p 95.00p 92.50p 92.50p 8750
16/08/2012 95.50p 95.50p 94.00p 95.00p 4960
15/08/2012 92.50p 95.50p 92.20p 95.50p 13725
14/08/2012 92.50p 96.00p 92.50p 92.50p 9000
13/08/2012 85.00p 95.00p 85.00p 92.50p 31814
10/08/2012 85.00p 86.00p 84.50p 85.00p 0
09/08/2012 85.00p 86.00p 84.50p 85.00p 0
08/08/2012 85.00p 86.00p 84.50p 85.00p 16309
07/08/2012 84.50p 87.50p 84.00p 85.00p 52956
06/08/2012 84.00p 86.39p 83.40p 84.50p 14800
03/08/2012 84.00p 85.00p 83.10p 84.00p 18009
02/08/2012 84.00p 84.00p 83.00p 84.00p 20290
01/08/2012 84.00p 84.00p 83.00p 84.00p 1779
31/07/2012 84.00p 84.00p 83.02p 84.00p 763
30/07/2012 84.00p 84.00p 83.02p 84.00p 36915
27/07/2012 84.00p 84.00p 83.02p 84.00p 7333
26/07/2012 84.00p 84.00p 83.02p 84.00p 3000
25/07/2012 84.00p 84.00p 83.00p 84.00p 0
24/07/2012 84.00p 84.00p 83.00p 84.00p 0
23/07/2012 84.00p 84.00p 83.00p 84.00p 730
20/07/2012 84.00p 84.00p 83.00p 84.00p 535540
19/07/2012 84.00p 84.00p 83.02p 84.00p 290221
18/07/2012 84.00p 84.00p 83.00p 84.00p 37446
17/07/2012 84.00p 84.00p 83.25p 84.00p 5000
16/07/2012 84.00p 85.00p 83.02p 84.00p 45100
13/07/2012 84.00p 84.50p 83.02p 84.00p 6750
12/07/2012 85.00p 85.00p 81.00p 84.00p 523363
11/07/2012 85.00p 86.00p 85.00p 85.00p 333
10/07/2012 84.00p 84.50p 83.90p 84.50p 9800
09/07/2012 85.00p 85.00p 83.00p 84.00p 14251
06/07/2012 85.00p 87.00p 85.00p 85.00p 5704
05/07/2012 84.50p 85.10p 83.35p 85.00p 5608
04/07/2012 86.00p 86.00p 84.30p 84.50p 2692
03/07/2012 86.00p 87.60p 84.00p 86.00p 34818
02/07/2012 86.50p 86.96p 85.50p 86.00p 13802
29/06/2012 86.50p 87.85p 86.50p 86.50p 2254
28/06/2012 85.50p 90.08p 85.50p 86.50p 52417
27/06/2012 85.00p 86.90p 85.00p 85.50p 7278
26/06/2012 84.50p 86.80p 84.50p 85.00p 7001
25/06/2012 83.50p 84.00p 82.18p 83.50p 1740
22/06/2012 83.00p 83.96p 82.00p 83.50p 39575
21/06/2012 83.00p 83.50p 82.00p 83.00p 36556
20/06/2012 84.50p 84.50p 83.00p 83.00p 2500
19/06/2012 84.50p 84.50p 83.00p 84.50p 5485
18/06/2012 84.50p 84.50p 84.50p 84.50p 9269
15/06/2012 84.50p 85.55p 83.10p 84.50p 20000
14/06/2012 85.50p 85.70p 83.05p 84.50p 6150
13/06/2012 86.00p 87.20p 85.50p 85.50p 4300
12/06/2012 86.00p 86.00p 84.00p 86.00p 62830
11/06/2012 85.00p 86.00p 85.00p 86.00p 17500
08/06/2012 83.50p 87.00p 83.50p 85.00p 9811
07/06/2012 83.00p 85.00p 83.00p 83.50p 8547
06/06/2012 83.00p 83.00p 83.00p 83.00p 2000
01/06/2012 82.50p 83.25p 82.50p 83.00p 15625
31/05/2012 82.50p 83.00p 82.50p 82.50p 0
30/05/2012 82.50p 83.00p 82.50p 82.50p 5000
29/05/2012 82.50p 82.50p 81.00p 82.50p 3817
28/05/2012 82.50p 84.00p 81.00p 82.50p 115464
25/05/2012 82.50p 82.50p 81.00p 82.50p 3700
24/05/2012 82.00p 84.00p 81.56p 82.50p 52215
23/05/2012 84.50p 84.50p 80.03p 82.00p 26511
22/05/2012 84.50p 85.00p 83.50p 84.50p 8942
21/05/2012 84.50p 84.50p 83.00p 84.50p 43504
18/05/2012 85.00p 85.00p 83.00p 85.00p 3513
17/05/2012 86.00p 86.75p 83.00p 85.50p 20073
16/05/2012 86.00p 86.00p 83.48p 86.00p 5500
15/05/2012 84.00p 87.00p 84.00p 86.00p 45600
14/05/2012 82.00p 84.00p 81.50p 84.00p 109492
11/05/2012 83.50p 83.50p 77.00p 82.00p 108053
10/05/2012 85.00p 85.00p 83.00p 83.50p 6825
09/05/2012 88.00p 88.00p 82.00p 85.00p 15847
08/05/2012 92.00p 93.00p 86.00p 88.00p 44380
04/05/2012 93.00p 93.00p 90.00p 91.50p 11355
03/05/2012 93.00p 93.00p 91.10p 93.00p 21484
02/05/2012 91.00p 94.44p 91.00p 93.00p 17300
01/05/2012 91.50p 91.50p 90.50p 91.00p 4806
30/04/2012 91.50p 92.45p 91.00p 91.50p 16523
27/04/2012 92.00p 92.55p 90.50p 91.50p 26316
26/04/2012 91.50p 92.70p 90.00p 91.50p 47575
25/04/2012 91.50p 92.88p 90.10p 91.50p 14637
24/04/2012 91.50p 91.50p 91.05p 91.50p 1614
23/04/2012 91.50p 92.97p 91.00p 91.50p 1975
20/04/2012 91.00p 92.00p 90.04p 91.50p 33023
19/04/2012 91.50p 92.00p 90.00p 91.00p 4500
18/04/2012 91.50p 91.50p 90.45p 91.50p 1500
17/04/2012 91.50p 91.50p 90.00p 91.50p 640
16/04/2012 91.00p 93.00p 90.20p 91.50p 19894
13/04/2012 91.00p 91.75p 90.00p 91.00p 71800
12/04/2012 91.00p 91.90p 90.50p 91.00p 32020
11/04/2012 91.00p 92.00p 90.52p 91.00p 66311
10/04/2012 91.50p 92.90p 90.00p 91.00p 66984
05/04/2012 91.50p 92.60p 90.50p 91.50p 5773
04/04/2012 91.50p 93.28p 91.00p 91.50p 48162
03/04/2012 89.00p 93.00p 89.00p 91.50p 80620
02/04/2012 89.00p 91.00p 87.50p 89.00p 20672
30/03/2012 89.50p 91.00p 88.00p 88.50p 75810
29/03/2012 89.00p 89.64p 88.00p 89.50p 29920
28/03/2012 88.50p 92.00p 88.38p 89.00p 41521
27/03/2012 88.00p 89.00p 87.50p 89.00p 57171
26/03/2012 87.75p 88.00p 86.00p 88.00p 14793
23/03/2012 89.00p 89.00p 85.00p 87.75p 453319
22/03/2012 89.00p 89.00p 88.00p 89.00p 5835
21/03/2012 91.00p 91.10p 87.50p 89.00p 64329
20/03/2012 90.50p 92.00p 90.00p 91.00p 38515
19/03/2012 89.00p 89.50p 88.00p 89.00p 8378
16/03/2012 88.50p 90.00p 88.50p 89.00p 3983
15/03/2012 89.50p 89.50p 87.00p 88.50p 5171
14/03/2012 90.50p 90.70p 87.00p 89.50p 7010
13/03/2012 90.50p 91.00p 90.00p 90.50p 56386
12/03/2012 90.50p 91.00p 90.00p 90.50p 13879
09/03/2012 91.00p 91.00p 90.00p 90.50p 3744372
08/03/2012 92.00p 92.00p 90.52p 91.00p 31492
07/03/2012 91.50p 92.00p 91.00p 92.00p 3800
06/03/2012 93.25p 98.00p 91.00p 91.50p 118633
05/03/2012 87.75p 94.00p 87.00p 92.00p 26137
02/03/2012 84.00p 88.00p 84.00p 87.50p 37286
01/03/2012 83.50p 86.00p 83.22p 84.00p 237833
29/02/2012 83.50p 85.00p 83.50p 83.50p 34456
28/02/2012 83.50p 85.94p 83.50p 83.50p 57043
27/02/2012 79.50p 85.00p 79.50p 83.50p 155372
24/02/2012 79.50p 81.00p 79.00p 79.50p 1115
23/02/2012 79.50p 81.00p 79.50p 79.50p 1407
22/02/2012 79.50p 80.85p 79.00p 79.50p 26085
21/02/2012 78.50p 80.00p 78.50p 79.50p 41371
20/02/2012 78.50p 79.37p 77.50p 78.50p 4134
17/02/2012 78.50p 80.00p 78.00p 78.50p 13629
16/02/2012 78.50p 80.00p 78.50p 78.50p 29875

*Close Price adjusted for both dividends and splits