Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/12/2010 33.75p 35.50p 33.75p 34.25p 60338
23/12/2010 33.75p 35.00p 33.01p 33.75p 13400
22/12/2010 33.75p 34.95p 33.00p 33.75p 3833
21/12/2010 33.75p 33.75p 33.00p 33.75p 6208
20/12/2010 33.75p 34.72p 33.06p 33.75p 6758
17/12/2010 33.75p 33.75p 33.75p 33.75p 0
16/12/2010 33.75p 33.75p 33.06p 33.75p 7571
15/12/2010 33.75p 34.75p 33.06p 33.75p 1094
14/12/2010 33.75p 33.75p 33.06p 33.75p 6308
13/12/2010 33.75p 35.00p 33.06p 33.75p 3748
10/12/2010 32.50p 34.00p 32.50p 33.25p 8232
09/12/2010 32.50p 33.75p 32.50p 32.50p 1435
08/12/2010 33.00p 33.75p 33.00p 33.00p 7362
07/12/2010 33.00p 34.00p 32.55p 33.00p 16108
06/12/2010 33.00p 33.00p 32.55p 33.00p 5699
03/12/2010 33.00p 33.33p 32.00p 33.00p 51877
02/12/2010 33.00p 33.33p 32.65p 33.00p 16809
01/12/2010 33.00p 33.33p 32.65p 33.00p 12913
30/11/2010 33.50p 33.50p 32.00p 33.00p 13742
29/11/2010 33.50p 33.50p 32.60p 33.50p 6558
26/11/2010 33.50p 33.50p 33.50p 33.50p 0
25/11/2010 33.50p 33.50p 33.50p 33.50p 0
24/11/2010 33.50p 33.50p 33.50p 33.50p 0
23/11/2010 33.50p 33.50p 32.99p 33.50p 10466
22/11/2010 33.50p 34.90p 32.60p 33.50p 35693
19/11/2010 33.50p 33.50p 32.98p 33.50p 23662
18/11/2010 33.75p 35.00p 32.60p 33.50p 11431
17/11/2010 33.50p 35.00p 33.50p 33.75p 6095
16/11/2010 33.00p 35.00p 32.87p 33.50p 56886
15/11/2010 31.00p 35.00p 31.00p 33.00p 168601
12/11/2010 28.50p 33.00p 27.83p 31.00p 159515
11/11/2010 28.50p 29.00p 27.78p 28.50p 57441
10/11/2010 28.50p 29.15p 27.77p 28.50p 41696
09/11/2010 28.25p 28.50p 27.50p 28.50p 51400
08/11/2010 28.25p 29.25p 27.00p 28.25p 4441
05/11/2010 28.25p 29.25p 27.35p 28.25p 11252
04/11/2010 28.25p 29.00p 27.00p 28.25p 53388
03/11/2010 28.25p 29.00p 27.10p 28.25p 80846
02/11/2010 28.25p 28.25p 28.25p 28.25p 0
01/11/2010 28.25p 28.25p 27.00p 28.25p 11319
29/10/2010 28.25p 28.25p 27.25p 28.25p 14919
28/10/2010 28.25p 28.25p 28.25p 28.25p 0
27/10/2010 28.25p 28.25p 27.27p 28.25p 1475
26/10/2010 28.25p 28.25p 27.25p 28.25p 14866
25/10/2010 26.50p 29.50p 26.50p 28.25p 44657
22/10/2010 26.50p 27.00p 26.07p 26.50p 47864
21/10/2010 26.50p 26.75p 26.07p 26.50p 106600
20/10/2010 26.50p 26.50p 26.50p 26.50p 0
19/10/2010 26.50p 26.50p 25.00p 26.50p 8688
18/10/2010 26.50p 26.50p 25.50p 26.50p 16359
15/10/2010 26.50p 26.50p 26.50p 26.50p 0
14/10/2010 26.50p 26.50p 26.50p 26.50p 0
13/10/2010 26.50p 26.50p 26.05p 26.50p 2000
12/10/2010 27.00p 27.00p 26.50p 26.50p 0
11/10/2010 27.00p 27.00p 27.00p 27.00p 0
08/10/2010 27.00p 27.00p 27.00p 27.00p 0
07/10/2010 27.00p 27.35p 26.05p 27.00p 1634
06/10/2010 27.00p 27.40p 27.00p 27.00p 22598
05/10/2010 27.50p 27.50p 26.00p 27.00p 2000
04/10/2010 27.50p 28.22p 27.50p 27.50p 236
01/10/2010 27.50p 28.22p 26.00p 27.50p 14983
30/09/2010 28.00p 28.00p 26.00p 27.50p 12000
29/09/2010 28.00p 28.40p 27.00p 28.00p 6925
28/09/2010 28.25p 28.60p 27.00p 28.00p 6220
27/09/2010 28.25p 28.25p 28.00p 28.25p 4000
24/09/2010 28.50p 28.50p 28.00p 28.25p 15249
23/09/2010 28.50p 28.50p 28.05p 28.50p 22033
22/09/2010 28.50p 28.56p 28.00p 28.50p 18229
21/09/2010 28.50p 28.95p 28.50p 28.50p 18303
20/09/2010 28.50p 28.56p 28.50p 28.50p 17663
17/09/2010 28.50p 29.00p 28.50p 28.50p 7295
16/09/2010 28.50p 28.55p 28.50p 28.50p 2048
15/09/2010 28.50p 28.55p 28.50p 28.50p 1316
14/09/2010 28.50p 29.00p 28.50p 28.50p 41078
13/09/2010 28.50p 29.00p 28.42p 28.50p 25208
10/09/2010 28.50p 28.50p 28.33p 28.50p 2282
09/09/2010 28.50p 28.50p 28.50p 28.50p 0
08/09/2010 28.75p 28.95p 28.00p 28.50p 46413
07/09/2010 25.50p 31.00p 25.50p 28.75p 79365
06/09/2010 24.75p 26.00p 24.10p 24.75p 3985
03/09/2010 24.25p 26.00p 23.55p 24.75p 11096
02/09/2010 24.25p 26.00p 23.55p 24.25p 30356
01/09/2010 24.25p 24.25p 24.25p 24.25p 0
31/08/2010 24.25p 24.25p 23.72p 24.25p 5054
27/08/2010 24.25p 24.25p 24.25p 24.25p 0
26/08/2010 24.25p 24.25p 24.25p 24.25p 0
25/08/2010 22.50p 24.50p 22.50p 24.25p 65000
24/08/2010 22.50p 22.50p 22.50p 22.50p 0
23/08/2010 23.25p 23.25p 22.00p 22.50p 8238
20/08/2010 23.50p 23.50p 23.00p 23.25p 2262
19/08/2010 23.50p 23.50p 23.00p 23.50p 4056
18/08/2010 23.50p 23.99p 23.00p 23.50p 30377
17/08/2010 24.50p 24.50p 23.00p 23.50p 38140
16/08/2010 24.50p 24.50p 24.25p 24.50p 17563
13/08/2010 25.00p 25.18p 24.50p 24.50p 760
12/08/2010 25.00p 25.00p 24.00p 25.00p 850
11/08/2010 25.00p 25.00p 24.00p 25.00p 22
10/08/2010 25.00p 25.25p 25.00p 25.00p 1188
09/08/2010 25.75p 25.75p 24.00p 25.00p 11750
06/08/2010 25.75p 25.75p 25.00p 25.75p 6848
05/08/2010 25.75p 26.50p 25.00p 25.75p 20603
04/08/2010 26.00p 27.00p 25.00p 25.75p 28807
03/08/2010 26.00p 26.00p 25.05p 26.00p 668
02/08/2010 26.00p 26.35p 25.05p 26.00p 8054
30/07/2010 26.00p 26.00p 25.13p 26.00p 4000
29/07/2010 26.00p 26.50p 25.00p 26.00p 12900
28/07/2010 26.00p 26.00p 25.13p 26.00p 4983
27/07/2010 26.00p 26.50p 25.13p 26.00p 4937
26/07/2010 26.50p 27.50p 25.00p 26.00p 10873
23/07/2010 26.50p 28.00p 25.00p 26.50p 40694
22/07/2010 29.25p 30.26p 27.50p 29.25p 3904
21/07/2010 29.50p 29.50p 29.05p 29.25p 2000
20/07/2010 30.00p 31.00p 28.25p 29.50p 7591
19/07/2010 30.00p 30.00p 28.90p 30.00p 1170

*Close Price adjusted for both dividends and splits