Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/05/2011 52.00p 54.00p 52.00p 52.00p 30026
03/05/2011 50.50p 53.50p 50.50p 52.00p 28211
28/04/2011 48.25p 51.00p 48.25p 50.50p 23220
27/04/2011 48.25p 48.50p 48.12p 48.25p 8214
26/04/2011 48.25p 48.25p 48.10p 48.25p 5639
21/04/2011 48.50p 48.50p 48.12p 48.25p 18571
20/04/2011 49.00p 49.00p 48.12p 48.50p 2104
19/04/2011 50.50p 50.50p 49.00p 49.00p 42788
18/04/2011 50.75p 51.00p 50.00p 50.50p 110579
15/04/2011 50.75p 51.50p 50.75p 50.75p 12894
14/04/2011 46.00p 53.00p 46.00p 50.75p 92778
13/04/2011 43.00p 47.00p 43.00p 46.00p 95114
12/04/2011 41.75p 44.00p 41.15p 43.00p 41695
11/04/2011 40.00p 43.50p 39.55p 41.75p 147764
08/04/2011 39.50p 40.94p 38.25p 40.00p 37530
07/04/2011 39.50p 41.00p 38.78p 39.50p 20987
06/04/2011 39.00p 40.00p 39.00p 39.00p 38712
05/04/2011 39.00p 39.70p 38.04p 39.00p 0
04/04/2011 39.00p 39.70p 38.04p 39.00p 32900
01/04/2011 40.00p 40.00p 39.00p 39.00p 13118
31/03/2011 40.00p 40.00p 39.10p 40.00p 15717
30/03/2011 40.00p 40.00p 39.00p 40.00p 35189
29/03/2011 40.50p 40.78p 39.32p 40.00p 38224
28/03/2011 42.50p 42.50p 40.10p 40.50p 182683
25/03/2011 42.50p 44.00p 42.50p 42.50p 249896
24/03/2011 42.50p 44.00p 42.33p 42.50p 243979
23/03/2011 36.50p 43.50p 36.50p 42.50p 302626
22/03/2011 35.00p 37.00p 32.25p 36.50p 188817
21/03/2011 32.25p 33.00p 31.80p 32.25p 0
18/03/2011 32.25p 33.00p 31.80p 32.25p 5492
17/03/2011 32.25p 32.25p 31.80p 32.25p 1796
16/03/2011 32.25p 32.25p 31.75p 32.25p 0
15/03/2011 32.75p 32.75p 31.75p 32.25p 2752
14/03/2011 33.25p 33.25p 31.50p 32.75p 11030
11/03/2011 34.00p 34.10p 33.50p 33.75p 14082
10/03/2011 35.25p 35.00p 34.00p 34.00p 9505
09/03/2011 35.75p 35.25p 35.00p 35.25p 5075
08/03/2011 36.75p 36.10p 35.00p 35.75p 4185
07/03/2011 36.75p 36.75p 36.00p 36.75p 12493
04/03/2011 37.00p 36.75p 36.00p 36.75p 6031
03/03/2011 37.00p 37.00p 36.00p 37.00p 349
02/03/2011 37.50p 37.00p 36.00p 37.00p 5180
01/03/2011 37.50p 37.80p 36.00p 37.50p 0
28/02/2011 37.50p 37.80p 36.00p 37.50p 14466
25/02/2011 37.50p 37.50p 35.00p 37.50p 25000
24/02/2011 37.50p 37.50p 36.31p 37.50p 0
23/02/2011 37.50p 37.50p 36.31p 37.50p 9215
22/02/2011 37.50p 38.98p 37.50p 37.50p 0
21/02/2011 38.00p 38.98p 37.50p 37.50p 0
18/02/2011 38.00p 38.98p 37.50p 38.00p 11060
17/02/2011 38.00p 38.00p 37.32p 38.00p 0
16/02/2011 38.00p 38.00p 37.32p 38.00p 1950
15/02/2011 38.00p 38.00p 37.32p 38.00p 3031
14/02/2011 37.00p 38.00p 36.31p 38.00p 14870
11/02/2011 36.30p 37.00p 36.30p 37.00p 7350
10/02/2011 36.30p 37.00p 36.30p 37.00p 8215
09/02/2011 36.30p 37.00p 36.30p 37.00p 10981
08/02/2011 37.50p 39.00p 37.50p 37.50p 0
07/02/2011 39.00p 39.00p 37.50p 37.50p 25488
04/02/2011 37.00p 38.45p 37.00p 38.00p 2877
03/02/2011 37.00p 38.00p 37.00p 38.00p 4700
02/02/2011 37.00p 38.00p 37.00p 38.00p 723
01/02/2011 38.00p 38.00p 37.00p 38.00p 4086
31/01/2011 38.00p 38.00p 38.00p 38.00p 0
28/01/2011 38.00p 38.00p 37.45p 38.00p 6659
27/01/2011 38.00p 39.00p 37.50p 38.00p 41120
26/01/2011 38.00p 39.00p 37.70p 38.00p 21260
25/01/2011 37.25p 38.17p 36.40p 37.25p 28013
24/01/2011 37.25p 38.50p 37.00p 37.25p 2513
21/01/2011 37.25p 38.50p 36.00p 37.25p 28168
20/01/2011 37.50p 37.50p 36.52p 37.25p 4026
19/01/2011 37.75p 38.50p 36.00p 37.25p 20263
18/01/2011 37.75p 37.75p 37.75p 37.75p 0
17/01/2011 38.90p 38.90p 37.75p 37.75p 22890
14/01/2011 38.18p 38.50p 38.18p 38.50p 15619
13/01/2011 38.15p 38.50p 38.00p 38.50p 12625
12/01/2011 38.32p 38.50p 38.15p 38.50p 1600
11/01/2011 39.00p 39.30p 38.32p 39.00p 8238
10/01/2011 39.50p 39.50p 39.44p 39.50p 20684
07/01/2011 41.25p 41.30p 39.30p 39.50p 42972
06/01/2011 42.00p 42.00p 41.25p 41.25p 23100
05/01/2011 42.25p 43.50p 41.87p 42.00p 6867
04/01/2011 39.75p 43.00p 39.65p 42.25p 45682
31/12/2010 35.50p 41.00p 35.50p 39.25p 83454
30/12/2010 34.25p 40.00p 34.25p 35.50p 73555
29/12/2010 34.25p 34.25p 34.25p 34.25p 0

*Close Price adjusted for both dividends and splits