Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/01/2022 487.00p 490.00p 483.00p 490.00p 268637
31/12/2021 487.00p 490.00p 483.00p 490.00p 268637
30/12/2021 487.00p 493.00p 480.00p 480.00p 40142
29/12/2021 484.00p 494.00p 477.00p 486.00p 107650
28/12/2021 482.00p 484.00p 474.10p 484.00p 14513
27/12/2021 482.00p 484.00p 474.10p 484.00p 14513
24/12/2021 482.00p 484.00p 474.10p 484.00p 14513
23/12/2021 486.00p 496.00p 472.00p 478.00p 61976
22/12/2021 488.00p 496.00p 477.00p 486.00p 43583
21/12/2021 490.00p 496.00p 480.00p 488.00p 121858
20/12/2021 490.00p 494.00p 478.00p 478.00p 40491
17/12/2021 494.00p 498.00p 469.99p 492.00p 636624
16/12/2021 473.00p 501.50p 466.00p 491.00p 353282
15/12/2021 473.00p 478.00p 466.00p 473.00p 66373
14/12/2021 473.00p 479.00p 466.00p 466.00p 51041
13/12/2021 472.00p 474.95p 464.00p 473.00p 522750
10/12/2021 472.00p 480.00p 465.00p 472.00p 185527
09/12/2021 470.00p 477.90p 466.10p 470.00p 65904
08/12/2021 472.50p 480.00p 466.10p 478.00p 72102
07/12/2021 476.00p 480.00p 460.00p 470.00p 183750
06/12/2021 477.50p 483.00p 474.50p 476.00p 69413
03/12/2021 485.00p 485.00p 472.00p 472.00p 94619
02/12/2021 485.00p 495.00p 480.00p 480.00p 31526
01/12/2021 488.00p 492.25p 475.00p 475.00p 48160
30/11/2021 489.00p 494.00p 482.00p 489.00p 144669
29/11/2021 496.00p 496.00p 481.00p 490.00p 134096
26/11/2021 499.50p 502.00p 490.14p 496.00p 351827
25/11/2021 502.00p 507.00p 487.00p 487.00p 60808
24/11/2021 504.00p 507.43p 500.00p 502.00p 323057
23/11/2021 504.00p 506.00p 502.00p 504.00p 489432
22/11/2021 498.50p 506.00p 495.00p 504.00p 79658
19/11/2021 499.50p 504.00p 494.00p 502.00p 285654
18/11/2021 505.00p 510.00p 500.00p 502.00p 463587
17/11/2021 500.00p 510.00p 491.00p 502.00p 697757
16/11/2021 500.00p 505.00p 490.00p 494.00p 38726
15/11/2021 495.00p 510.00p 490.00p 500.00p 227461
12/11/2021 490.00p 500.00p 480.00p 495.00p 479561
11/11/2021 490.00p 499.00p 480.00p 492.00p 442204
10/11/2021 485.00p 486.55p 476.00p 476.00p 138714
09/11/2021 491.00p 491.75p 481.00p 485.00p 65667
08/11/2021 490.00p 500.00p 482.00p 494.00p 28792
05/11/2021 490.00p 499.90p 480.00p 490.00p 1061045
04/11/2021 482.00p 500.00p 480.00p 496.00p 55710
03/11/2021 479.50p 490.00p 475.00p 490.00p 70097
02/11/2021 479.50p 485.00p 474.00p 480.00p 74950
01/11/2021 477.50p 479.50p 474.00p 479.50p 18543
29/10/2021 479.50p 483.00p 474.00p 474.00p 31919
28/10/2021 479.50p 479.50p 474.00p 479.50p 23293
27/10/2021 479.50p 479.50p 474.00p 474.00p 120273
26/10/2021 480.00p 480.00p 473.29p 477.00p 63057
25/10/2021 480.00p 483.00p 473.00p 480.00p 251222
22/10/2021 485.00p 490.00p 470.00p 472.00p 346912
21/10/2021 486.00p 488.00p 480.00p 482.00p 147869
20/10/2021 500.00p 500.00p 482.00p 484.00p 56117
19/10/2021 500.00p 502.99p 490.00p 500.00p 439588
18/10/2021 494.00p 510.00p 492.50p 495.00p 176601
15/10/2021 490.00p 506.47p 480.00p 495.00p 146381
14/10/2021 485.00p 500.00p 480.00p 486.00p 78745
13/10/2021 482.50p 490.00p 480.00p 486.00p 99577
12/10/2021 482.50p 485.00p 480.00p 484.00p 39575
11/10/2021 485.00p 490.00p 480.00p 480.00p 83548
08/10/2021 487.00p 490.00p 466.00p 466.00p 64344
07/10/2021 487.00p 491.00p 484.00p 491.00p 50456
06/10/2021 487.00p 487.00p 484.60p 487.00p 11980
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

*Close Price adjusted for both dividends and splits