Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2022 390.00p 394.20p 380.00p 385.00p 41569
11/10/2022 390.00p 395.00p 386.00p 390.00p 25178
10/10/2022 390.00p 392.60p 385.00p 390.00p 75243
07/10/2022 390.00p 391.00p 385.00p 390.00p 516901
06/10/2022 387.50p 394.00p 380.00p 390.00p 141625
05/10/2022 387.50p 390.00p 380.00p 387.00p 149310
04/10/2022 386.50p 395.00p 380.00p 388.00p 57360
03/10/2022 386.50p 390.00p 380.25p 382.00p 74085
30/09/2022 392.50p 393.00p 370.00p 370.00p 488852
29/09/2022 390.00p 399.00p 380.00p 380.00p 78417
28/09/2022 400.00p 402.00p 375.00p 390.00p 185458
27/09/2022 417.50p 420.00p 400.00p 400.00p 71328
26/09/2022 422.50p 425.00p 415.00p 415.00p 107504
23/09/2022 422.50p 425.50p 416.00p 422.50p 80248
22/09/2022 422.50p 430.00p 416.00p 420.00p 154631
21/09/2022 422.50p 430.00p 416.00p 416.00p 83377
20/09/2022 422.50p 430.00p 415.00p 427.00p 86288
19/09/2022 422.50p 430.00p 415.50p 430.00p 189276
16/09/2022 422.50p 430.00p 415.50p 430.00p 189276
15/09/2022 422.50p 429.50p 416.00p 422.50p 91038
14/09/2022 420.00p 426.70p 415.50p 422.00p 58490
13/09/2022 427.50p 427.50p 420.00p 421.00p 88445
12/09/2022 425.00p 429.00p 425.00p 426.00p 52622
09/09/2022 425.00p 428.25p 425.00p 425.00p 38862
08/09/2022 427.50p 430.00p 426.15p 427.50p 99320
07/09/2022 427.50p 429.15p 425.00p 427.00p 223415
06/09/2022 427.50p 429.50p 426.13p 427.00p 202927
05/09/2022 427.50p 430.00p 425.55p 427.50p 82500
02/09/2022 430.50p 433.30p 426.00p 430.00p 45078
01/09/2022 430.50p 436.00p 425.00p 431.00p 188171
31/08/2022 435.00p 439.50p 430.00p 438.00p 113521
30/08/2022 433.50p 437.00p 427.00p 431.00p 71530
29/08/2022 435.00p 438.75p 431.00p 435.00p 18053
26/08/2022 435.00p 438.75p 431.00p 435.00p 18053
25/08/2022 432.50p 439.00p 430.00p 435.00p 68272
24/08/2022 433.00p 440.00p 430.50p 432.50p 72195
23/08/2022 436.50p 440.00p 428.60p 433.00p 54590
22/08/2022 440.00p 442.50p 435.00p 440.00p 131747
19/08/2022 435.00p 444.00p 431.00p 442.00p 109383
18/08/2022 435.00p 440.00p 435.00p 440.00p 108290
17/08/2022 430.00p 440.00p 425.00p 435.00p 156665
16/08/2022 430.00p 435.00p 427.53p 435.00p 215663
15/08/2022 422.50p 438.00p 420.00p 430.00p 580857
12/08/2022 425.00p 428.00p 416.00p 423.00p 631933
11/08/2022 420.00p 426.25p 415.00p 415.00p 224293
10/08/2022 422.50p 429.00p 410.00p 414.00p 87152
09/08/2022 427.50p 434.00p 410.00p 422.00p 92542
08/08/2022 430.00p 440.00p 420.00p 423.00p 35999
05/08/2022 437.50p 437.50p 420.00p 424.00p 33030
04/08/2022 440.00p 440.00p 430.00p 436.00p 33653
03/08/2022 445.00p 450.00p 435.00p 438.00p 112031
02/08/2022 450.00p 450.00p 440.00p 441.00p 128966
01/08/2022 450.00p 457.00p 445.00p 453.00p 34748
29/07/2022 450.00p 451.00p 445.00p 450.00p 31436
28/07/2022 450.00p 455.00p 445.00p 450.00p 138704
27/07/2022 447.50p 453.95p 440.00p 445.00p 370659
26/07/2022 445.00p 466.00p 440.00p 466.00p 228029
25/07/2022 445.00p 450.00p 440.00p 444.00p 132500
22/07/2022 442.50p 450.00p 435.00p 450.00p 109918
21/07/2022 437.50p 450.00p 430.00p 444.00p 74721
20/07/2022 445.00p 448.99p 436.00p 437.50p 118536
19/07/2022 447.50p 455.00p 441.00p 447.00p 149385
18/07/2022 447.50p 452.00p 432.00p 450.00p 256194
15/07/2022 440.00p 450.00p 432.00p 440.00p 208916
14/07/2022 440.00p 442.00p 430.00p 432.00p 415580
13/07/2022 435.00p 450.00p 430.00p 444.00p 73363
12/07/2022 435.00p 440.00p 430.00p 439.00p 347529
11/07/2022 434.00p 440.00p 430.00p 440.00p 189248
08/07/2022 426.00p 440.00p 426.00p 434.00p 168194
07/07/2022 426.00p 430.00p 422.00p 428.00p 315517
06/07/2022 425.00p 430.00p 423.00p 425.00p 56823
05/07/2022 425.00p 429.00p 420.00p 425.00p 403616
04/07/2022 430.00p 440.00p 420.00p 420.00p 28541
01/07/2022 437.50p 443.35p 420.00p 420.00p 273864
30/06/2022 437.50p 443.35p 430.00p 435.00p 88640
29/06/2022 437.50p 445.00p 430.00p 436.00p 876193
28/06/2022 433.50p 445.00p 430.00p 432.00p 356815
27/06/2022 430.00p 440.00p 420.00p 430.00p 166741
24/06/2022 435.00p 445.00p 428.00p 440.00p 42691
23/06/2022 435.00p 436.00p 425.00p 432.00p 980015
22/06/2022 437.50p 437.50p 425.00p 434.00p 155308
21/06/2022 437.50p 445.00p 433.75p 430.00p 9933
20/06/2022 440.00p 450.00p 430.00p 430.00p 188373
17/06/2022 440.00p 441.65p 430.00p 440.00p 80735
16/06/2022 440.00p 450.00p 430.00p 440.00p 134896
15/06/2022 442.50p 450.00p 430.00p 430.00p 127509
14/06/2022 442.50p 447.50p 437.00p 440.00p 173454
13/06/2022 442.50p 448.00p 435.00p 442.50p 65010
10/06/2022 445.00p 450.00p 435.00p 438.00p 24626
09/06/2022 440.00p 450.00p 436.00p 441.00p 71005
08/06/2022 442.50p 450.00p 438.75p 439.00p 70972
07/06/2022 440.00p 450.00p 420.00p 420.00p 709789
06/06/2022 440.00p 450.00p 430.00p 440.00p 106427
03/06/2022 440.00p 450.00p 431.00p 446.00p 114043
02/06/2022 440.00p 450.00p 431.00p 446.00p 114043
01/06/2022 440.00p 450.00p 431.00p 446.00p 114043
31/05/2022 427.50p 446.05p 425.00p 446.00p 539328
30/05/2022 435.00p 439.00p 425.00p 435.00p 163028
27/05/2022 437.50p 441.60p 430.00p 435.00p 64775
26/05/2022 437.50p 443.00p 430.00p 434.00p 159934
25/05/2022 437.50p 441.72p 428.00p 428.00p 69837
24/05/2022 440.00p 449.00p 430.00p 430.00p 205329
23/05/2022 435.00p 440.00p 432.50p 438.00p 214571
20/05/2022 435.00p 440.00p 430.00p 432.00p 85121
19/05/2022 435.00p 449.00p 430.20p 435.00p 165791
18/05/2022 430.00p 440.00p 420.00p 440.00p 555256
17/05/2022 435.00p 436.00p 420.00p 435.00p 112621
16/05/2022 435.00p 435.90p 430.00p 430.00p 65938
13/05/2022 435.00p 440.00p 430.30p 433.00p 162234
12/05/2022 435.00p 440.00p 430.00p 435.00p 33936
11/05/2022 432.50p 440.00p 425.00p 435.00p 202124
10/05/2022 435.00p 440.00p 427.00p 432.50p 60210
09/05/2022 435.00p 440.00p 428.00p 428.00p 48723
06/05/2022 445.00p 450.00p 431.10p 437.00p 55770
05/05/2022 452.50p 460.00p 440.00p 449.00p 54806
04/05/2022 455.00p 460.00p 445.00p 452.50p 61224
03/05/2022 452.50p 460.00p 445.00p 452.00p 152699
02/05/2022 452.50p 459.00p 445.00p 445.00p 172931
29/04/2022 452.50p 459.00p 445.00p 445.00p 172931
28/04/2022 442.50p 456.00p 439.60p 453.00p 67418
27/04/2022 442.50p 449.00p 435.00p 440.00p 69337
26/04/2022 442.50p 449.00p 438.11p 435.00p 21846
25/04/2022 442.50p 448.00p 435.00p 435.00p 118256
22/04/2022 445.00p 450.00p 435.00p 442.50p 192569
21/04/2022 450.00p 450.00p 439.34p 445.00p 193692
20/04/2022 450.00p 460.00p 439.30p 440.00p 145626
19/04/2022 450.00p 460.00p 440.00p 440.00p 170320
18/04/2022 442.50p 454.00p 435.00p 454.00p 227022
15/04/2022 442.50p 454.00p 435.00p 454.00p 227022
14/04/2022 442.50p 454.00p 435.00p 454.00p 227022
13/04/2022 442.50p 450.00p 435.00p 442.50p 65914
12/04/2022 450.00p 453.50p 438.00p 440.00p 113019
11/04/2022 447.50p 460.00p 440.00p 450.00p 53195
08/04/2022 445.00p 453.00p 441.00p 450.00p 164406
07/04/2022 445.00p 450.00p 441.00p 443.00p 65039
06/04/2022 452.50p 460.00p 440.00p 450.00p 114922
05/04/2022 452.50p 460.00p 445.00p 445.00p 62547
04/04/2022 460.00p 470.00p 445.00p 445.00p 306782
01/04/2022 460.00p 470.00p 450.00p 460.00p 49651
31/03/2022 470.00p 490.00p 451.00p 460.00p 267922
30/03/2022 470.00p 480.00p 460.00p 470.00p 81290
29/03/2022 470.00p 480.00p 460.00p 472.00p 259420
28/03/2022 455.00p 480.00p 450.00p 470.00p 32710
25/03/2022 452.50p 465.00p 445.00p 450.00p 51409
24/03/2022 452.50p 460.00p 447.00p 460.00p 48179
23/03/2022 452.50p 460.00p 445.00p 450.00p 119703
22/03/2022 450.00p 460.00p 445.00p 450.00p 203811
21/03/2022 450.00p 460.00p 440.00p 442.00p 413697
18/03/2022 450.00p 459.00p 428.00p 428.00p 527312
17/03/2022 450.00p 460.00p 436.95p 450.00p 254560
16/03/2022 450.00p 460.00p 440.00p 440.00p 101644
15/03/2022 420.00p 430.00p 412.25p 425.00p 93731
14/03/2022 420.00p 430.00p 410.00p 420.00p 41710
11/03/2022 422.50p 430.00p 410.25p 415.00p 95786
10/03/2022 420.00p 425.00p 416.00p 420.00p 223877
09/03/2022 400.00p 430.00p 400.00p 422.50p 96487
08/03/2022 405.00p 410.00p 390.00p 405.00p 142156
07/03/2022 412.50p 412.50p 402.00p 403.00p 149705
04/03/2022 427.50p 434.00p 410.00p 420.00p 126651
03/03/2022 437.50p 440.05p 413.00p 430.00p 94764
02/03/2022 437.50p 444.00p 430.30p 438.00p 91711
01/03/2022 432.50p 444.00p 428.00p 435.00p 412855
28/02/2022 430.00p 450.00p 420.00p 450.00p 223773
25/02/2022 428.50p 439.00p 420.00p 425.00p 362407
24/02/2022 454.50p 454.51p 422.00p 426.00p 234929
23/02/2022 464.00p 470.00p 448.00p 448.00p 437266
22/02/2022 465.00p 466.50p 459.50p 461.00p 129651
21/02/2022 466.50p 466.50p 460.00p 466.50p 33660
18/02/2022 469.50p 472.00p 455.00p 455.00p 343758
17/02/2022 470.50p 473.00p 466.00p 468.00p 263658
16/02/2022 472.50p 472.50p 466.25p 467.00p 629846
15/02/2022 473.00p 478.00p 466.50p 474.00p 85518
14/02/2022 474.50p 483.00p 465.53p 466.00p 96245
11/02/2022 476.00p 482.91p 466.00p 475.00p 254589
10/02/2022 468.50p 492.00p 463.50p 478.50p 102738
09/02/2022 468.50p 475.00p 462.00p 472.00p 85679
08/02/2022 468.50p 480.00p 462.00p 480.00p 246307
07/02/2022 468.50p 470.29p 466.00p 468.50p 33453
04/02/2022 468.50p 475.00p 462.00p 468.50p 504044
03/02/2022 466.00p 474.00p 465.65p 468.50p 88556
02/02/2022 471.00p 480.00p 462.00p 470.00p 50250
01/02/2022 471.00p 480.00p 462.00p 471.00p 79116
31/01/2022 471.00p 471.00p 462.00p 465.00p 41036
28/01/2022 471.00p 475.00p 462.18p 471.00p 116383
27/01/2022 475.00p 480.00p 465.00p 471.00p 34972
26/01/2022 475.00p 485.00p 470.10p 477.00p 104095
25/01/2022 462.00p 462.00p 454.00p 454.00p 218766
24/01/2022 482.00p 485.00p 460.00p 470.00p 232804
21/01/2022 479.50p 484.00p 474.00p 480.00p 79734
20/01/2022 479.50p 481.40p 474.00p 480.00p 51584
19/01/2022 482.00p 485.00p 475.00p 479.50p 89269
18/01/2022 485.00p 490.00p 474.16p 482.00p 40169
17/01/2022 485.00p 487.45p 481.00p 485.00p 61041
14/01/2022 482.00p 494.00p 470.00p 494.00p 41052
13/01/2022 482.00p 492.00p 475.00p 490.00p 461982
12/01/2022 482.00p 490.00p 470.00p 482.00p 188570
10/01/2022 482.00p 494.00p 470.00p 482.00p 35575
07/01/2022 482.00p 492.45p 470.00p 482.00p 28149
06/01/2022 489.00p 492.00p 471.00p 486.00p 77935
05/01/2022 489.00p 493.00p 485.00p 492.00p 79840

*Close Price adjusted for both dividends and splits