Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/07/2010 30.00p 30.00p 27.50p 30.00p 15345
15/07/2010 30.00p 31.50p 28.85p 30.00p 20474
14/07/2010 31.25p 32.00p 30.00p 30.00p 2949
13/07/2010 32.75p 34.00p 31.25p 31.25p 30517
12/07/2010 29.37p 37.00p 27.75p 32.75p 69304
09/07/2010 26.88p 29.37p 26.25p 29.37p 3740
08/07/2010 23.75p 26.50p 23.75p 26.25p 39264
07/07/2010 22.50p 24.50p 21.63p 23.75p 11506
06/07/2010 22.50p 25.00p 21.03p 22.50p 37489
05/07/2010 22.50p 22.50p 21.03p 22.50p 13400
02/07/2010 22.50p 23.00p 22.50p 22.50p 17188
01/07/2010 22.50p 22.50p 21.00p 22.50p 98
30/06/2010 22.50p 22.50p 21.02p 22.50p 10074
29/06/2010 23.75p 25.00p 22.50p 22.50p 18252
28/06/2010 23.75p 23.75p 23.65p 23.75p 1461
25/06/2010 23.75p 25.00p 23.75p 23.75p 5220
24/06/2010 21.25p 25.50p 21.25p 23.75p 41428
23/06/2010 22.50p 22.50p 17.50p 21.25p 118523
22/06/2010 25.00p 25.00p 24.80p 25.00p 8400
21/06/2010 25.00p 25.00p 24.80p 25.00p 3083
18/06/2010 25.00p 25.00p 22.60p 25.00p 14614
17/06/2010 25.00p 25.00p 22.50p 25.00p 4760
16/06/2010 25.00p 25.00p 25.00p 25.00p 0
15/06/2010 25.00p 26.25p 25.00p 25.00p 5500
14/06/2010 23.75p 25.00p 23.50p 25.00p 7000
11/06/2010 27.50p 27.50p 21.50p 23.75p 31792
10/06/2010 27.50p 27.50p 27.50p 27.50p 0
09/06/2010 27.50p 27.50p 25.00p 27.50p 7632
08/06/2010 27.50p 28.50p 25.25p 27.50p 8727
07/06/2010 26.25p 27.50p 25.50p 27.50p 15859
04/06/2010 25.50p 27.50p 25.00p 26.25p 26065
03/06/2010 21.75p 27.50p 20.00p 25.50p 17489
02/06/2010 21.75p 21.75p 20.00p 21.75p 1773
01/06/2010 21.75p 22.50p 21.75p 21.75p 2000
28/05/2010 23.25p 23.25p 20.50p 21.75p 6160
27/05/2010 23.25p 23.95p 22.00p 23.25p 8402
26/05/2010 25.00p 25.00p 22.13p 23.25p 31254
25/05/2010 25.50p 25.50p 23.53p 25.00p 2350
24/05/2010 24.25p 25.50p 24.25p 25.50p 15923
21/05/2010 24.50p 24.50p 23.50p 24.25p 7183
20/05/2010 24.50p 24.50p 24.50p 24.50p 4290
19/05/2010 25.00p 26.00p 23.50p 24.50p 43265
18/05/2010 25.00p 25.00p 25.00p 25.00p 0
17/05/2010 25.75p 27.50p 25.00p 25.00p 41773
14/05/2010 25.75p 27.50p 25.60p 25.75p 22641
13/05/2010 25.75p 25.75p 25.50p 25.75p 7119
12/05/2010 25.00p 26.45p 24.00p 25.75p 10296
11/05/2010 25.00p 26.50p 25.00p 25.00p 845
10/05/2010 27.50p 27.50p 21.00p 25.50p 60866
07/05/2010 29.00p 29.00p 26.50p 27.50p 9335
06/05/2010 29.50p 29.50p 26.75p 29.00p 26318
05/05/2010 31.00p 31.25p 28.50p 29.50p 11322
04/05/2010 31.25p 31.45p 28.50p 31.00p 11680
30/04/2010 31.25p 31.55p 29.00p 31.25p 14836
29/04/2010 32.50p 32.50p 29.00p 31.25p 58604
28/04/2010 29.00p 33.50p 29.00p 32.50p 331009
27/04/2010 26.25p 30.00p 26.25p 29.00p 75716
26/04/2010 29.50p 29.50p 24.50p 26.25p 142013
23/04/2010 23.50p 32.50p 23.00p 29.50p 390154
22/04/2010 23.50p 23.50p 22.50p 23.50p 11095
21/04/2010 21.25p 24.00p 21.25p 23.50p 147295
20/04/2010 18.75p 23.50p 18.75p 21.25p 151826
19/04/2010 20.25p 20.25p 17.50p 18.25p 306435
16/04/2010 20.75p 20.75p 20.50p 20.75p 5422
15/04/2010 21.75p 21.75p 19.00p 20.75p 26757
14/04/2010 21.75p 21.75p 20.00p 21.75p 62400
13/04/2010 23.25p 23.30p 18.50p 21.75p 95084
12/04/2010 23.25p 23.95p 21.55p 23.25p 20188
09/04/2010 24.25p 24.35p 21.50p 23.25p 12968
08/04/2010 19.75p 26.75p 17.50p 24.25p 131754
07/04/2010 19.75p 20.25p 18.00p 19.75p 26511
06/04/2010 20.75p 20.75p 18.10p 19.75p 34000
01/04/2010 20.75p 20.75p 19.10p 20.75p 4349
31/03/2010 20.75p 20.95p 19.00p 20.75p 14813
30/03/2010 21.25p 21.25p 19.00p 20.75p 33976
29/03/2010 21.25p 22.40p 20.00p 21.25p 34626
26/03/2010 22.00p 22.00p 20.00p 21.25p 5967
25/03/2010 22.00p 22.00p 22.00p 22.00p 0
24/03/2010 23.75p 23.75p 20.00p 22.00p 20994
23/03/2010 24.50p 24.50p 20.50p 23.75p 38919
22/03/2010 24.50p 24.50p 22.50p 24.50p 11865
19/03/2010 25.00p 26.50p 22.50p 24.50p 148946
18/03/2010 22.50p 24.25p 20.50p 23.75p 71667
17/03/2010 22.50p 22.50p 20.25p 22.50p 25874
16/03/2010 23.00p 23.00p 20.00p 22.50p 20731
15/03/2010 22.50p 23.00p 21.00p 23.00p 14296
12/03/2010 22.50p 23.00p 21.25p 22.50p 15877

*Close Price adjusted for both dividends and splits