Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2021 487.00p 490.00p 484.00p 490.00p 49085
04/10/2021 485.00p 490.00p 480.00p 487.00p 120235
01/10/2021 490.00p 498.00p 480.00p 485.00p 81252
30/09/2021 490.00p 500.00p 480.00p 491.00p 129885
29/09/2021 490.00p 497.60p 480.00p 480.00p 891551
28/09/2021 500.00p 500.00p 480.00p 490.00p 88639
27/09/2021 500.00p 510.00p 490.00p 500.00p 35435
24/09/2021 500.00p 505.00p 492.00p 492.00p 94989
23/09/2021 498.00p 510.00p 492.00p 500.00p 90394
22/09/2021 498.00p 506.00p 490.00p 492.00p 56836
21/09/2021 487.50p 500.00p 480.00p 491.00p 52984
20/09/2021 510.00p 510.00p 481.00p 490.00p 121137
17/09/2021 510.00p 515.00p 500.00p 500.00p 61706
16/09/2021 510.00p 520.00p 500.00p 510.00p 362818
15/09/2021 515.00p 530.00p 500.00p 504.00p 424653
14/09/2021 510.00p 511.50p 500.00p 510.00p 609240
13/09/2021 510.00p 519.00p 501.00p 510.00p 804077
10/09/2021 510.00p 519.00p 500.00p 500.00p 175037
09/09/2021 500.00p 520.00p 495.00p 518.00p 140659
08/09/2021 510.00p 514.00p 493.00p 500.00p 115785
07/09/2021 489.00p 525.00p 486.00p 502.00p 228463
06/09/2021 493.00p 500.00p 480.00p 492.00p 78678
03/09/2021 480.00p 500.15p 470.00p 490.00p 47654
02/09/2021 480.00p 490.00p 470.00p 490.00p 451564
01/09/2021 482.00p 485.00p 470.00p 480.00p 190457
31/08/2021 485.00p 490.00p 470.00p 470.00p 379726
30/08/2021 485.00p 488.03p 480.00p 480.00p 63868
27/08/2021 485.00p 488.03p 480.00p 480.00p 63868
26/08/2021 490.00p 496.77p 480.00p 480.00p 99675
25/08/2021 491.00p 499.00p 480.00p 490.00p 55926
24/08/2021 491.00p 495.45p 482.00p 491.00p 50077
23/08/2021 500.00p 502.00p 482.00p 494.00p 73475
20/08/2021 505.00p 512.46p 490.00p 498.00p 121794
19/08/2021 505.00p 512.64p 490.00p 508.00p 151798
18/08/2021 505.00p 517.00p 490.00p 498.00p 78007
17/08/2021 505.00p 519.50p 494.00p 494.00p 217634
16/08/2021 505.00p 518.00p 500.00p 505.00p 35513
13/08/2021 505.00p 520.00p 491.00p 505.00p 253267
12/08/2021 500.00p 520.00p 490.00p 505.00p 1003043
11/08/2021 487.50p 508.44p 480.00p 500.00p 135563
10/08/2021 505.00p 505.00p 480.00p 490.00p 240343
09/08/2021 510.00p 520.00p 500.00p 504.00p 126315
06/08/2021 505.00p 520.00p 500.00p 508.00p 262307
05/08/2021 505.00p 510.00p 500.00p 506.00p 63294
04/08/2021 510.00p 520.00p 500.00p 510.00p 133888
03/08/2021 480.00p 518.00p 480.00p 510.00p 77457
02/08/2021 470.00p 490.00p 460.00p 490.00p 98798
30/07/2021 462.50p 474.00p 455.00p 474.00p 56077
29/07/2021 457.50p 470.00p 453.90p 470.00p 77586
28/07/2021 472.50p 480.00p 453.29p 460.50p 101774
27/07/2021 472.50p 485.00p 460.00p 472.50p 52184
26/07/2021 460.00p 470.00p 450.00p 462.50p 678190
23/07/2021 470.00p 470.00p 450.00p 450.00p 465713
22/07/2021 480.00p 500.00p 460.00p 470.00p 1177817
21/07/2021 425.00p 440.00p 410.00p 420.00p 207577
20/07/2021 425.00p 440.00p 410.00p 412.00p 417465
19/07/2021 430.00p 440.00p 410.00p 410.00p 193277
16/07/2021 430.00p 438.50p 420.00p 430.00p 69067
15/07/2021 432.50p 440.00p 420.00p 433.00p 583632
14/07/2021 432.50p 440.00p 420.00p 422.00p 233552
13/07/2021 425.00p 440.00p 415.00p 435.00p 126225
12/07/2021 420.00p 434.50p 417.00p 430.00p 141085
09/07/2021 415.00p 430.00p 410.00p 420.00p 505540
08/07/2021 407.50p 425.00p 405.00p 425.00p 45102
07/07/2021 407.50p 420.00p 403.00p 420.00p 918259
06/07/2021 407.50p 415.00p 400.00p 408.00p 120807
05/07/2021 388.50p 415.00p 380.00p 407.50p 242533
02/07/2021 390.00p 395.00p 375.00p 391.00p 36844
01/07/2021 395.00p 400.00p 380.00p 380.00p 71030
30/06/2021 392.50p 400.00p 385.00p 390.00p 174008
29/06/2021 392.50p 399.75p 381.00p 381.00p 405442
28/06/2021 390.00p 400.00p 385.00p 392.50p 36726
25/06/2021 388.50p 395.00p 385.00p 390.00p 60759
24/06/2021 386.00p 395.00p 382.00p 390.00p 153640
23/06/2021 387.50p 390.00p 381.50p 390.00p 115585
22/06/2021 382.50p 392.75p 380.00p 380.00p 131704
21/06/2021 380.00p 390.00p 380.00p 382.50p 42469
18/06/2021 390.00p 395.00p 376.00p 394.00p 130483
17/06/2021 400.00p 408.00p 390.00p 390.00p 52948
16/06/2021 400.00p 410.00p 381.00p 381.00p 81625
15/06/2021 400.00p 408.00p 392.00p 400.00p 34243
14/06/2021 400.00p 410.00p 390.00p 400.00p 90733
11/06/2021 400.00p 410.00p 390.40p 400.00p 63528
10/06/2021 400.00p 410.00p 388.00p 388.00p 61876
09/06/2021 402.50p 410.00p 390.00p 390.00p 86799
08/06/2021 395.00p 410.00p 394.50p 400.00p 152409
07/06/2021 392.50p 400.00p 391.00p 392.00p 131201
04/06/2021 402.50p 402.50p 385.00p 399.00p 71607
03/06/2021 405.00p 410.00p 395.00p 400.00p 33186
02/06/2021 412.50p 420.00p 400.00p 405.00p 90564
01/06/2021 415.00p 420.00p 406.50p 412.50p 206025
31/05/2021 417.50p 419.00p 410.00p 415.00p 386990
28/05/2021 417.50p 419.00p 410.00p 415.00p 386990
27/05/2021 422.50p 430.00p 410.00p 413.00p 157071
26/05/2021 417.50p 430.00p 410.00p 429.00p 56571
25/05/2021 420.00p 422.00p 408.00p 408.00p 54897
24/05/2021 420.00p 435.00p 405.00p 420.00p 45202
21/05/2021 422.50p 431.00p 410.00p 415.00p 44433
20/05/2021 420.00p 435.00p 410.00p 410.00p 291163
19/05/2021 420.00p 435.00p 405.00p 420.00p 265659
18/05/2021 417.50p 435.00p 410.00p 410.00p 115651
17/05/2021 408.50p 430.00p 405.00p 417.50p 311248
14/05/2021 408.50p 417.00p 400.00p 408.50p 79629
13/05/2021 420.00p 425.00p 410.00p 410.00p 114954
12/05/2021 422.50p 430.00p 410.00p 430.00p 91286
11/05/2021 410.00p 435.00p 400.00p 415.00p 225698
10/05/2021 405.00p 414.80p 400.00p 402.00p 461156
07/05/2021 400.00p 415.00p 390.50p 405.00p 386503
06/05/2021 402.50p 415.00p 390.00p 405.00p 226846
05/05/2021 402.50p 415.00p 390.00p 390.00p 116068
04/05/2021 402.50p 415.00p 390.00p 390.00p 92302
03/05/2021 380.00p 410.00p 366.00p 400.00p 251478
30/04/2021 380.00p 410.00p 366.00p 400.00p 251478
29/04/2021 382.50p 390.00p 375.00p 385.00p 111574
28/04/2021 380.00p 390.00p 370.00p 390.00p 165974
27/04/2021 382.50p 383.00p 370.00p 380.00p 83056
26/04/2021 385.00p 388.00p 380.00p 380.00p 49903
23/04/2021 382.50p 390.00p 380.00p 385.00p 120756
22/04/2021 382.50p 390.00p 375.00p 389.00p 83791
21/04/2021 382.50p 388.00p 370.00p 388.00p 88902
20/04/2021 387.50p 395.00p 380.60p 388.00p 29618
19/04/2021 387.50p 390.00p 375.00p 382.50p 104777
16/04/2021 390.00p 398.00p 375.00p 389.00p 61372
15/04/2021 387.50p 400.00p 380.00p 390.00p 242137
14/04/2021 392.50p 405.00p 380.00p 398.00p 525488
13/04/2021 387.50p 405.00p 375.00p 400.00p 323431
12/04/2021 377.50p 400.00p 370.00p 387.50p 66414
09/04/2021 375.00p 390.00p 365.00p 375.00p 69446
08/04/2021 362.50p 385.00p 352.00p 384.00p 80475
07/04/2021 352.50p 373.00p 350.00p 370.00p 111650
06/04/2021 352.50p 360.00p 345.00p 352.50p 265073
05/04/2021 357.50p 360.00p 345.00p 349.00p 119424
02/04/2021 357.50p 360.00p 345.00p 349.00p 119424
01/04/2021 357.50p 360.00p 345.00p 349.00p 119424
31/03/2021 370.00p 370.00p 350.00p 356.00p 118121
30/03/2021 370.00p 375.00p 360.00p 368.00p 80561
29/03/2021 372.50p 380.00p 360.00p 377.00p 133771
26/03/2021 372.50p 385.00p 360.00p 370.00p 173941
25/03/2021 361.50p 385.00p 358.00p 360.00p 98438
24/03/2021 355.00p 365.00p 350.00p 360.00p 513782
23/03/2021 352.50p 360.00p 345.00p 355.00p 145713
22/03/2021 350.00p 360.00p 340.50p 360.00p 544828
19/03/2021 352.50p 364.38p 340.00p 350.00p 143189
18/03/2021 352.50p 365.00p 340.00p 360.00p 855696
17/03/2021 350.00p 355.00p 340.00p 350.00p 321275
16/03/2021 350.00p 360.00p 340.50p 354.00p 80421
15/03/2021 350.00p 360.00p 340.00p 350.50p 209601
12/03/2021 350.00p 360.00p 340.00p 358.00p 103038
11/03/2021 355.50p 360.00p 344.00p 360.00p 108030
10/03/2021 340.00p 359.00p 335.00p 355.50p 146407
09/03/2021 340.00p 345.00p 326.00p 345.00p 103155
08/03/2021 340.00p 345.00p 328.00p 341.00p 157060
05/03/2021 335.00p 342.50p 320.00p 342.50p 177633
04/03/2021 357.50p 360.00p 335.00p 335.00p 185993
03/03/2021 355.00p 365.00p 350.00p 355.00p 59873
02/03/2021 342.50p 363.00p 336.00p 360.00p 380074
01/03/2021 342.50p 350.00p 339.60p 345.00p 42627
26/02/2021 342.50p 346.25p 335.00p 344.00p 84903
25/02/2021 342.50p 359.00p 336.00p 342.50p 96284
24/02/2021 342.50p 348.75p 336.50p 341.00p 269580
23/02/2021 343.50p 345.00p 335.00p 340.00p 55282
22/02/2021 342.50p 350.00p 337.55p 341.00p 44535
19/02/2021 342.50p 350.00p 335.00p 340.00p 76152
18/02/2021 346.00p 350.00p 330.00p 338.00p 184031
17/02/2021 348.50p 370.00p 340.30p 365.00p 97903
16/02/2021 332.50p 355.00p 325.00p 354.00p 1097997
15/02/2021 336.50p 353.00p 328.31p 330.00p 250614
12/02/2021 334.00p 340.00p 330.00p 336.00p 575340
11/02/2021 332.50p 339.00p 331.95p 335.00p 375190
10/02/2021 334.00p 337.00p 330.00p 335.00p 257754
09/02/2021 335.00p 339.75p 330.00p 333.00p 288265
08/02/2021 335.00p 340.00p 330.00p 335.00p 467109
05/02/2021 335.00p 340.00p 330.00p 338.00p 448195
04/02/2021 332.50p 335.00p 330.25p 332.50p 291089
03/02/2021 350.00p 350.00p 330.00p 335.00p 187291
02/02/2021 355.00p 355.75p 345.00p 348.00p 288515
01/02/2021 355.00p 357.00p 350.00p 355.00p 123894
29/01/2021 347.50p 360.00p 347.50p 355.00p 885339
28/01/2021 352.50p 365.00p 336.00p 360.00p 67173
27/01/2021 357.50p 365.00p 340.63p 352.00p 66550
26/01/2021 357.50p 383.00p 345.00p 383.00p 66879
25/01/2021 357.50p 368.00p 345.00p 351.00p 173868
22/01/2021 367.50p 375.00p 346.25p 359.00p 207864
21/01/2021 367.50p 368.00p 356.25p 368.00p 135092
20/01/2021 367.50p 380.00p 355.63p 362.00p 37081
19/01/2021 370.00p 385.00p 355.00p 370.00p 126042
18/01/2021 377.50p 385.00p 355.00p 375.00p 118842
15/01/2021 380.00p 390.00p 371.00p 385.00p 67076
14/01/2021 387.50p 393.35p 371.00p 390.00p 39242
13/01/2021 387.50p 395.00p 380.00p 387.50p 75284
12/01/2021 377.50p 400.00p 370.00p 375.00p 783740
11/01/2021 375.00p 380.00p 370.00p 375.00p 42865
08/01/2021 375.00p 380.00p 370.00p 375.00p 51400
07/01/2021 380.50p 384.00p 371.50p 378.00p 72710
06/01/2021 385.00p 388.00p 379.66p 382.00p 97998
05/01/2021 392.50p 400.00p 380.00p 385.00p 490786
04/01/2021 397.50p 404.00p 390.00p 397.50p 88373
01/01/2021 397.50p 413.00p 395.00p 413.00p 30553
31/12/2020 397.50p 413.00p 395.00p 413.00p 30553
30/12/2020 399.00p 407.50p 390.00p 398.00p 69851

*Close Price adjusted for both dividends and splits