Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/02/2012 78.50p 78.90p 77.03p 78.50p 2091
14/02/2012 78.00p 78.50p 76.00p 78.50p 5727
13/02/2012 78.00p 78.90p 76.00p 78.00p 9899
10/02/2012 77.50p 79.00p 77.00p 78.00p 0
09/02/2012 79.00p 79.00p 77.00p 77.50p 2610
08/02/2012 79.00p 79.00p 78.00p 79.00p 0
07/02/2012 79.00p 79.00p 78.00p 79.00p 9829
06/02/2012 79.00p 79.15p 78.00p 79.00p 4769
03/02/2012 79.00p 79.00p 78.00p 79.00p 12183
02/02/2012 79.00p 79.00p 78.00p 79.00p 3740
01/02/2012 79.00p 79.00p 78.00p 79.00p 526
31/01/2012 79.00p 81.50p 78.00p 79.00p 0
30/01/2012 81.50p 81.50p 78.00p 79.00p 19136
27/01/2012 82.50p 84.00p 79.75p 81.50p 52081
26/01/2012 82.50p 83.82p 82.50p 82.50p 0
25/01/2012 82.50p 83.82p 82.50p 82.50p 11294
24/01/2012 82.50p 82.50p 81.00p 82.50p 2000
23/01/2012 82.50p 83.91p 81.63p 82.50p 10880
20/01/2012 81.00p 85.00p 81.00p 82.50p 139796
19/01/2012 76.00p 81.07p 76.00p 80.00p 164706
18/01/2012 76.00p 77.00p 76.00p 76.00p 8860
17/01/2012 76.00p 76.00p 75.00p 76.00p 290
16/01/2012 75.50p 78.00p 75.12p 76.00p 20919
13/01/2012 75.50p 75.50p 75.01p 75.50p 1005
12/01/2012 75.50p 75.50p 75.02p 75.50p 3391
11/01/2012 75.50p 76.00p 75.01p 75.50p 0
10/01/2012 75.50p 76.00p 75.01p 75.50p 0
09/01/2012 75.50p 76.00p 75.01p 75.50p 23333
06/01/2012 75.50p 75.50p 74.00p 75.50p 74550
05/01/2012 75.50p 75.50p 74.00p 75.50p 0
04/01/2012 75.50p 75.50p 74.00p 75.50p 0
03/01/2012 75.50p 75.50p 74.00p 75.50p 6500
30/12/2011 75.50p 75.50p 75.00p 75.50p 0
29/12/2011 75.50p 75.50p 75.00p 75.50p 0
28/12/2011 75.50p 75.50p 75.00p 75.50p 267
23/12/2011 75.50p 75.50p 75.00p 75.50p 0
22/12/2011 75.50p 75.50p 75.00p 75.50p 550
21/12/2011 75.50p 75.50p 75.00p 75.50p 6670
20/12/2011 75.50p 75.50p 75.00p 75.50p 34076
19/12/2011 76.00p 76.00p 65.70p 75.50p 37201
16/12/2011 76.00p 76.75p 76.00p 76.00p 32000
15/12/2011 76.00p 76.00p 75.10p 76.00p 2000
14/12/2011 76.00p 76.00p 75.02p 76.00p 537
13/12/2011 76.00p 76.96p 75.00p 76.00p 31078
12/12/2011 76.00p 76.00p 75.00p 76.00p 0
09/12/2011 76.00p 76.00p 75.00p 76.00p 0
08/12/2011 76.00p 76.00p 75.00p 76.00p 0
07/12/2011 76.00p 76.00p 75.00p 76.00p 0
06/12/2011 76.00p 76.00p 75.00p 76.00p 446
05/12/2011 76.00p 76.00p 75.00p 76.00p 16060
02/12/2011 76.00p 76.00p 75.00p 76.00p 5501
01/12/2011 76.00p 76.00p 75.00p 76.00p 3000
30/11/2011 75.50p 76.00p 75.00p 76.00p 4238
29/11/2011 75.50p 75.50p 75.00p 75.50p 1000
28/11/2011 76.00p 76.00p 75.00p 75.50p 8892
25/11/2011 75.00p 76.00p 72.00p 76.00p 211001
24/11/2011 75.00p 75.00p 73.00p 75.00p 40000
23/11/2011 75.00p 75.00p 72.50p 75.00p 96078
22/11/2011 76.00p 76.00p 73.00p 75.00p 20657
21/11/2011 76.00p 76.00p 74.20p 76.00p 3388
18/11/2011 76.50p 76.50p 74.20p 76.00p 5398
17/11/2011 78.00p 78.00p 75.00p 76.50p 17650
16/11/2011 78.00p 78.00p 77.02p 78.00p 12840
15/11/2011 78.50p 78.50p 77.00p 78.00p 12567
14/11/2011 78.00p 78.50p 77.00p 78.00p 0
11/11/2011 78.50p 78.50p 77.00p 78.00p 29302
10/11/2011 78.50p 78.50p 78.00p 78.50p 5001
09/11/2011 78.50p 78.50p 78.00p 78.50p 16409
08/11/2011 78.00p 78.50p 77.01p 78.50p 8813
07/11/2011 73.50p 78.88p 73.15p 78.00p 213850
04/11/2011 73.00p 78.66p 73.00p 73.50p 107504
03/11/2011 73.00p 73.00p 72.25p 73.00p 2700
02/11/2011 73.50p 74.20p 73.00p 73.00p 77782
01/11/2011 74.50p 74.50p 73.50p 73.50p 15659
31/10/2011 74.00p 75.00p 74.00p 74.50p 3224
28/10/2011 73.00p 74.00p 73.00p 74.00p 1500
27/10/2011 73.00p 73.50p 73.00p 73.00p 1679
26/10/2011 73.50p 74.00p 73.00p 73.00p 37336
25/10/2011 73.50p 75.00p 73.50p 73.50p 5534
24/10/2011 73.00p 75.00p 71.80p 73.50p 17506
21/10/2011 66.50p 73.68p 66.50p 73.00p 37314
20/10/2011 66.00p 67.00p 66.00p 66.50p 5355
19/10/2011 66.00p 66.00p 65.12p 66.00p 0
18/10/2011 66.00p 66.00p 65.12p 66.00p 201
17/10/2011 65.50p 69.00p 65.50p 66.00p 29074
14/10/2011 65.50p 65.50p 64.50p 65.50p 34368
13/10/2011 65.00p 66.00p 64.04p 65.50p 13489
12/10/2011 65.00p 65.88p 65.00p 65.00p 0
11/10/2011 65.00p 65.88p 65.00p 65.00p 10729
10/10/2011 65.00p 65.50p 65.00p 65.00p 4120
07/10/2011 65.00p 65.00p 63.00p 65.00p 7200
06/10/2011 65.00p 66.92p 65.00p 65.00p 699
05/10/2011 65.00p 66.92p 63.25p 65.00p 23088
04/10/2011 65.00p 65.00p 63.48p 65.00p 103
03/10/2011 64.00p 66.92p 64.00p 65.00p 1519
30/09/2011 64.00p 65.00p 63.00p 64.00p 17449
29/09/2011 64.00p 65.00p 63.20p 64.00p 40239
28/09/2011 64.00p 64.00p 63.56p 64.00p 400
27/09/2011 64.00p 64.00p 63.56p 64.00p 3000
26/09/2011 64.00p 64.00p 63.02p 64.00p 640
23/09/2011 64.50p 65.00p 64.00p 64.00p 25089
22/09/2011 64.75p 65.00p 64.50p 64.50p 13051
21/09/2011 64.75p 64.75p 64.60p 64.75p 4175
20/09/2011 64.50p 65.00p 64.10p 64.75p 29405
19/09/2011 64.50p 64.80p 64.50p 64.50p 2469
16/09/2011 64.50p 64.50p 64.00p 64.50p 221
15/09/2011 64.00p 64.96p 63.00p 64.50p 70527
14/09/2011 60.50p 64.00p 60.01p 64.00p 35400
13/09/2011 60.00p 60.90p 60.00p 60.50p 26169
12/09/2011 62.00p 62.00p 58.00p 60.00p 19217
09/09/2011 62.00p 62.00p 61.00p 62.00p 13500
08/09/2011 63.00p 63.80p 62.00p 62.00p 0
07/09/2011 63.00p 63.80p 63.00p 63.00p 76
06/09/2011 63.50p 63.80p 62.25p 63.00p 4129
05/09/2011 65.50p 65.50p 61.71p 63.50p 52683
02/09/2011 64.00p 68.72p 64.00p 65.50p 35080
01/09/2011 56.00p 66.00p 54.00p 64.00p 114660
31/08/2011 53.00p 55.00p 52.12p 54.00p 90500
30/08/2011 53.00p 53.00p 52.12p 53.00p 3000
26/08/2011 53.00p 53.00p 52.00p 53.00p 74102
25/08/2011 55.50p 55.50p 50.50p 53.00p 122799
24/08/2011 56.00p 56.00p 54.03p 55.50p 3115
23/08/2011 56.00p 56.00p 55.10p 56.00p 4750
22/08/2011 56.00p 56.75p 54.00p 56.00p 38675
19/08/2011 58.00p 58.00p 55.00p 56.00p 23414
18/08/2011 58.25p 58.25p 57.00p 58.00p 3190
17/08/2011 58.25p 58.25p 57.50p 58.25p 3000
16/08/2011 57.75p 58.82p 57.50p 58.25p 10007
15/08/2011 57.50p 57.88p 56.00p 57.75p 0
12/08/2011 57.50p 57.88p 57.50p 57.50p 323
11/08/2011 54.50p 57.50p 54.50p 57.50p 4500
10/08/2011 54.00p 60.39p 54.00p 54.50p 47054
09/08/2011 53.50p 54.22p 51.00p 53.50p 37429
08/08/2011 61.50p 62.00p 54.00p 55.00p 903760
05/08/2011 61.50p 62.40p 60.00p 62.00p 7337
04/08/2011 64.50p 64.50p 61.00p 61.50p 26851
03/08/2011 65.50p 65.50p 63.00p 64.50p 10462
02/08/2011 61.00p 67.00p 60.00p 65.50p 89238
01/08/2011 60.50p 61.35p 60.50p 60.50p 3194
29/07/2011 60.50p 61.40p 59.00p 60.50p 10850
28/07/2011 65.00p 65.00p 59.00p 60.50p 58881
27/07/2011 66.50p 66.50p 63.00p 65.00p 27957
26/07/2011 67.50p 67.90p 66.00p 66.50p 8224
25/07/2011 69.50p 69.50p 66.00p 67.50p 53923
22/07/2011 69.50p 69.50p 68.60p 69.50p 3000
21/07/2011 69.50p 70.94p 68.52p 69.50p 3079
20/07/2011 68.75p 70.00p 68.37p 69.50p 20000
19/07/2011 68.75p 69.50p 68.75p 68.75p 5650
18/07/2011 69.25p 69.50p 68.02p 68.75p 38002
15/07/2011 69.25p 69.34p 69.00p 69.25p 5838
14/07/2011 69.25p 69.50p 69.00p 69.25p 9771
13/07/2011 69.50p 69.50p 69.00p 69.25p 1172
12/07/2011 71.00p 71.08p 69.12p 69.50p 24550
11/07/2011 71.00p 72.00p 70.90p 71.00p 0
08/07/2011 71.00p 72.00p 70.90p 71.00p 13148
07/07/2011 71.00p 71.25p 71.00p 71.00p 3004
06/07/2011 73.00p 73.00p 71.00p 71.00p 6068
05/07/2011 71.00p 75.58p 71.00p 73.00p 43953
04/07/2011 69.00p 75.00p 69.00p 71.00p 58422
01/07/2011 65.75p 71.00p 64.50p 69.00p 95937
30/06/2011 63.75p 65.00p 63.75p 64.50p 30663
29/06/2011 63.75p 64.50p 63.75p 63.75p 11351
28/06/2011 63.75p 64.50p 63.75p 63.75p 15312
27/06/2011 64.50p 64.50p 63.50p 63.75p 119375
24/06/2011 64.50p 64.50p 64.05p 64.50p 38000
23/06/2011 65.25p 65.25p 64.27p 64.50p 33556
22/06/2011 65.50p 65.50p 65.08p 65.25p 3377
21/06/2011 66.00p 66.00p 65.04p 65.50p 5400
20/06/2011 66.25p 66.25p 65.53p 66.00p 25453
17/06/2011 65.00p 66.50p 64.90p 66.25p 35767
16/06/2011 65.00p 68.00p 65.00p 65.00p 37500
15/06/2011 64.50p 66.00p 64.00p 65.00p 11244
14/06/2011 64.25p 65.00p 64.25p 64.50p 36988
13/06/2011 67.25p 67.25p 64.25p 64.25p 21800
10/06/2011 68.00p 68.78p 67.02p 67.25p 21837
09/06/2011 68.50p 75.00p 67.00p 68.00p 131929
08/06/2011 66.75p 69.00p 66.75p 68.50p 21658
07/06/2011 63.75p 67.00p 63.75p 66.50p 135801
06/06/2011 58.50p 64.00p 58.25p 63.75p 112255
03/06/2011 57.75p 59.00p 57.50p 58.25p 20500
02/06/2011 57.75p 58.00p 57.75p 57.75p 12525
01/06/2011 57.75p 58.00p 57.50p 57.75p 5462
31/05/2011 57.75p 60.00p 57.75p 57.75p 188363
27/05/2011 56.50p 57.75p 56.50p 57.75p 123119
26/05/2011 56.50p 56.60p 56.37p 56.50p 15000
25/05/2011 56.50p 57.00p 56.36p 56.50p 11364
24/05/2011 56.50p 56.50p 56.00p 56.50p 91049
23/05/2011 57.00p 57.00p 56.29p 56.50p 2549
20/05/2011 56.50p 57.00p 56.13p 56.50p 6395
19/05/2011 54.25p 57.49p 54.02p 56.75p 26472
18/05/2011 53.00p 57.00p 53.00p 54.25p 62868
17/05/2011 52.75p 54.00p 52.75p 53.00p 1100
16/05/2011 52.25p 54.50p 52.25p 52.75p 20070
13/05/2011 52.25p 53.00p 52.25p 52.25p 2839
12/05/2011 52.25p 53.00p 52.25p 52.25p 2500
11/05/2011 52.25p 52.89p 52.25p 52.25p 1229
10/05/2011 52.25p 53.00p 52.25p 52.25p 20786
09/05/2011 52.00p 52.50p 52.00p 52.25p 4970
06/05/2011 52.75p 53.50p 51.98p 52.00p 22956
05/05/2011 52.00p 52.75p 52.00p 52.75p 5842

*Close Price adjusted for both dividends and splits