Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/10/2020 320.00p 321.25p 310.20p 315.00p 43436
19/10/2020 317.50p 330.00p 310.00p 320.00p 65836
16/10/2020 317.50p 325.00p 310.30p 324.00p 123680
15/10/2020 325.00p 340.00p 310.00p 315.00p 144870
14/10/2020 330.00p 340.00p 315.00p 325.00p 67949
13/10/2020 330.00p 340.00p 320.00p 330.00p 63629
12/10/2020 330.00p 340.00p 320.00p 330.00p 59511
09/10/2020 330.00p 340.00p 320.00p 330.00p 54518
08/10/2020 330.00p 340.00p 322.50p 330.00p 65969
07/10/2020 330.00p 335.00p 321.00p 321.00p 26734
06/10/2020 330.00p 340.00p 320.00p 330.00p 158342
05/10/2020 335.00p 342.00p 320.00p 330.00p 49431
02/10/2020 340.00p 345.00p 325.00p 345.00p 119702
01/10/2020 322.50p 354.95p 322.50p 341.50p 108015
30/09/2020 310.00p 320.00p 305.00p 320.00p 47198
29/09/2020 307.50p 315.00p 303.80p 310.00p 43562
28/09/2020 307.50p 312.00p 301.00p 307.50p 26206
25/09/2020 305.00p 315.00p 300.00p 307.50p 78890
24/09/2020 305.00p 315.00p 295.00p 305.00p 39420
23/09/2020 305.00p 315.00p 295.00p 305.00p 57053
22/09/2020 305.00p 315.00p 295.00p 305.00p 269939
21/09/2020 322.50p 328.00p 297.00p 305.00p 228172
18/09/2020 310.00p 330.00p 305.00p 324.00p 95754
17/09/2020 330.00p 330.00p 300.00p 315.00p 320977
16/09/2020 330.00p 335.00p 325.00p 330.00p 60645
15/09/2020 337.50p 345.00p 325.00p 340.00p 70860
14/09/2020 337.50p 345.00p 330.00p 337.50p 119268
11/09/2020 342.50p 355.00p 330.00p 337.50p 94407
10/09/2020 342.50p 355.00p 330.00p 342.50p 101696
09/09/2020 350.00p 360.00p 330.00p 348.00p 204201
08/09/2020 350.00p 365.00p 340.00p 352.50p 204733
07/09/2020 350.00p 370.00p 342.55p 370.00p 21640
04/09/2020 350.00p 365.00p 340.00p 365.00p 30411
03/09/2020 353.00p 355.38p 346.00p 355.00p 43059
02/09/2020 350.50p 359.72p 346.00p 353.00p 159617
01/09/2020 360.00p 365.00p 347.00p 350.50p 416479
28/08/2020 355.00p 370.00p 340.00p 370.00p 191533
27/08/2020 347.50p 360.00p 347.50p 355.00p 114376
26/08/2020 352.50p 360.00p 345.00p 345.00p 51486
25/08/2020 350.00p 359.00p 340.00p 352.50p 94724
24/08/2020 350.00p 355.00p 345.10p 350.00p 42369
21/08/2020 340.00p 360.00p 330.00p 350.00p 234958
20/08/2020 337.50p 350.00p 331.75p 340.00p 213220
19/08/2020 332.50p 341.55p 327.60p 337.50p 173265
18/08/2020 332.50p 340.00p 325.00p 332.00p 345844
17/08/2020 332.50p 339.00p 325.00p 332.50p 241352
14/08/2020 332.50p 340.00p 332.50p 332.50p 54261
13/08/2020 342.50p 342.50p 319.36p 332.50p 630634
12/08/2020 347.50p 350.00p 335.00p 342.50p 228628
11/08/2020 350.00p 352.00p 335.00p 347.50p 251331
10/08/2020 350.00p 358.76p 343.00p 355.00p 227004
07/08/2020 360.00p 360.00p 340.00p 350.00p 97542
06/08/2020 365.00p 375.00p 352.00p 360.00p 45610
05/08/2020 367.50p 380.00p 355.00p 375.00p 168630
04/08/2020 367.50p 380.00p 355.00p 378.00p 400615
03/08/2020 367.50p 380.00p 360.00p 367.50p 63007
31/07/2020 367.50p 380.00p 358.00p 367.50p 260082
30/07/2020 370.00p 381.00p 355.00p 360.00p 42575
29/07/2020 370.00p 381.50p 357.00p 375.00p 70992
28/07/2020 367.50p 384.40p 365.00p 370.00p 35524
24/07/2020 370.00p 379.19p 362.00p 370.00p 80248
23/07/2020 370.00p 380.00p 362.00p 380.00p 26971
22/07/2020 364.50p 380.00p 360.50p 380.00p 29746
21/07/2020 355.00p 375.54p 353.00p 364.50p 77014
20/07/2020 375.00p 377.00p 350.00p 356.00p 76993
17/07/2020 380.00p 385.00p 360.00p 370.00p 57265
16/07/2020 375.00p 382.00p 370.00p 380.00p 127192
15/07/2020 375.00p 388.00p 367.00p 375.00p 489243
14/07/2020 390.00p 390.00p 367.00p 370.00p 56380
13/07/2020 390.00p 400.00p 380.00p 390.00p 384273
10/07/2020 390.00p 400.00p 388.00p 392.00p 56515
09/07/2020 392.50p 405.00p 390.00p 395.00p 1064648
08/07/2020 390.00p 405.00p 380.00p 392.50p 225399
07/07/2020 377.50p 390.00p 370.00p 385.00p 352783
06/07/2020 375.00p 384.75p 365.00p 377.50p 212876
03/07/2020 357.50p 380.00p 345.00p 372.50p 152935
02/07/2020 352.50p 370.00p 345.00p 365.00p 331554
01/07/2020 348.50p 356.00p 348.00p 355.00p 136373
30/06/2020 355.00p 360.00p 342.00p 360.00p 113033
29/06/2020 362.50p 369.00p 350.00p 358.00p 80169
26/06/2020 370.00p 379.60p 357.00p 367.50p 290987
25/06/2020 365.00p 380.00p 361.00p 370.00p 110415
24/06/2020 380.00p 385.00p 360.00p 362.00p 121881
23/06/2020 380.00p 385.00p 370.00p 380.00p 40189
22/06/2020 380.00p 390.00p 370.00p 380.00p 42155
19/06/2020 380.00p 390.00p 370.00p 370.00p 52022
18/06/2020 395.00p 400.00p 372.00p 372.00p 66590
17/06/2020 407.50p 407.50p 390.00p 395.00p 229681
16/06/2020 407.50p 407.50p 395.00p 407.50p 44113
15/06/2020 410.00p 412.00p 395.00p 407.50p 41283
12/06/2020 410.00p 420.00p 400.00p 410.00p 1079002
11/06/2020 417.50p 419.90p 400.51p 410.00p 103828
10/06/2020 417.50p 425.00p 410.00p 424.00p 35804
09/06/2020 412.50p 430.00p 410.00p 415.00p 63206
08/06/2020 390.00p 410.00p 382.00p 405.00p 98547
05/06/2020 387.50p 400.00p 374.33p 390.00p 59991
04/06/2020 375.00p 400.00p 372.60p 387.00p 375370
03/06/2020 375.00p 378.00p 365.00p 375.00p 555495
02/06/2020 375.00p 380.00p 370.00p 375.00p 314063
01/06/2020 375.00p 380.00p 370.00p 375.00p 169272
29/05/2020 375.00p 379.80p 370.00p 374.00p 153658
28/05/2020 375.00p 380.00p 370.00p 375.00p 385161
27/05/2020 375.00p 380.00p 370.20p 375.00p 342607
26/05/2020 375.00p 385.00p 370.00p 380.00p 286991
25/05/2020 367.50p 379.50p 355.00p 375.00p 564703
22/05/2020 367.50p 379.50p 355.00p 375.00p 564703
21/05/2020 366.50p 380.00p 355.00p 367.50p 341511
20/05/2020 364.00p 375.00p 353.00p 360.00p 56486
19/05/2020 364.00p 380.00p 353.00p 364.00p 216301
18/05/2020 360.00p 370.00p 350.00p 360.00p 190290
15/05/2020 355.00p 368.00p 350.00p 360.00p 396723
14/05/2020 377.50p 385.00p 350.00p 352.50p 335149
13/05/2020 390.00p 394.00p 370.00p 370.00p 174421
12/05/2020 392.50p 401.00p 380.00p 401.00p 67227
11/05/2020 392.50p 400.00p 385.00p 392.50p 292925
08/05/2020 398.50p 398.76p 385.00p 390.00p 640873
07/05/2020 398.50p 398.76p 385.00p 390.00p 640873
06/05/2020 398.50p 407.00p 393.00p 400.00p 170404
05/05/2020 398.50p 407.00p 390.00p 400.00p 187826
04/05/2020 405.00p 417.00p 390.00p 395.00p 193942
01/05/2020 387.50p 400.00p 375.00p 380.00p 71445
30/04/2020 395.00p 410.00p 375.00p 387.50p 216618
29/04/2020 375.00p 401.00p 365.00p 395.00p 660425
28/04/2020 375.00p 385.00p 365.00p 375.00p 333460
27/04/2020 375.00p 385.00p 365.00p 375.00p 114138
24/04/2020 375.00p 385.00p 367.00p 377.00p 105811
23/04/2020 375.00p 385.00p 365.00p 380.00p 107609
22/04/2020 375.00p 385.00p 370.00p 375.00p 56089
21/04/2020 382.50p 386.67p 365.00p 375.00p 122293
20/04/2020 385.00p 392.50p 376.00p 390.00p 1370452
17/04/2020 377.50p 395.00p 372.00p 372.00p 163655
16/04/2020 377.50p 385.00p 374.00p 377.50p 53861
15/04/2020 387.50p 392.00p 370.00p 375.00p 1951460
14/04/2020 400.00p 405.00p 380.00p 387.50p 119260
13/04/2020 400.00p 410.00p 390.00p 392.00p 76816
10/04/2020 400.00p 410.00p 390.00p 392.00p 76816
09/04/2020 400.00p 410.00p 390.00p 392.00p 76816
08/04/2020 400.00p 410.00p 390.00p 390.00p 49984
07/04/2020 352.50p 410.00p 352.50p 402.00p 190691
06/04/2020 351.00p 360.00p 345.00p 352.50p 105571
03/04/2020 355.00p 360.00p 346.00p 352.50p 74231
02/04/2020 355.00p 365.00p 350.00p 355.00p 140057
01/04/2020 350.00p 355.42p 345.00p 355.00p 132837
31/03/2020 346.00p 355.00p 342.00p 355.00p 288621
30/03/2020 347.50p 350.00p 340.00p 346.00p 110379
27/03/2020 352.50p 360.00p 340.00p 345.00p 225346
26/03/2020 362.50p 368.00p 343.00p 352.50p 211259
25/03/2020 360.00p 370.00p 355.00p 362.00p 223253
24/03/2020 357.50p 370.00p 350.00p 350.00p 284090
23/03/2020 367.50p 370.00p 345.00p 360.00p 83727
20/03/2020 377.50p 390.00p 373.10p 375.00p 298743
19/03/2020 377.50p 385.00p 370.00p 375.00p 2716944
18/03/2020 385.00p 390.00p 370.00p 377.50p 184375
17/03/2020 422.50p 430.00p 386.00p 395.50p 414239
16/03/2020 430.00p 435.00p 415.00p 415.00p 268014
13/03/2020 432.50p 445.00p 425.00p 436.00p 66713
12/03/2020 442.50p 445.00p 424.00p 430.00p 301916
11/03/2020 446.00p 455.00p 437.00p 445.00p 162440
10/03/2020 442.50p 455.00p 427.00p 427.00p 78019
09/03/2020 462.50p 470.00p 430.00p 440.00p 1885355
06/03/2020 496.00p 500.00p 468.00p 474.00p 1583170
05/03/2020 462.50p 500.00p 462.50p 495.00p 1317134
04/03/2020 457.50p 470.00p 455.00p 462.50p 113428
03/03/2020 442.50p 465.00p 442.50p 464.00p 223948
02/03/2020 435.00p 450.00p 435.00p 440.00p 220818
28/02/2020 477.50p 485.00p 426.00p 456.00p 206783
27/02/2020 478.50p 487.00p 470.00p 478.50p 488098
26/02/2020 482.50p 490.00p 470.00p 490.00p 88790
25/02/2020 482.50p 490.00p 475.00p 484.00p 282859
24/02/2020 492.00p 500.00p 475.00p 482.50p 39041
21/02/2020 493.00p 500.00p 484.80p 492.00p 41269
20/02/2020 488.50p 500.00p 482.26p 496.00p 260814
19/02/2020 488.50p 495.00p 482.00p 482.00p 117558
18/02/2020 488.50p 495.00p 482.00p 488.50p 38676
17/02/2020 487.50p 495.00p 485.00p 488.50p 75986
14/02/2020 487.50p 493.00p 482.00p 486.50p 66475
13/02/2020 486.50p 493.00p 484.20p 490.00p 22041
12/02/2020 486.50p 493.00p 481.00p 492.00p 68120
11/02/2020 486.50p 493.00p 482.60p 486.50p 81137
10/02/2020 483.00p 495.00p 480.00p 486.50p 132077
07/02/2020 492.00p 499.00p 482.08p 484.00p 35658
06/02/2020 485.00p 493.60p 484.00p 488.00p 160581
05/02/2020 494.00p 500.00p 483.00p 486.00p 53211
04/02/2020 500.00p 506.00p 494.00p 494.00p 115118
03/02/2020 504.00p 508.00p 498.00p 500.00p 87455
31/01/2020 492.00p 506.00p 489.00p 500.00p 548890
30/01/2020 491.50p 500.00p 488.00p 492.00p 574567
29/01/2020 493.00p 500.00p 490.00p 493.50p 62488
28/01/2020 495.00p 500.00p 490.00p 495.00p 68812
27/01/2020 492.50p 498.00p 490.00p 495.00p 248373
24/01/2020 483.00p 495.00p 480.60p 492.50p 91116
23/01/2020 480.50p 490.00p 476.00p 483.00p 27471
22/01/2020 481.00p 485.00p 474.00p 480.00p 121157
21/01/2020 483.00p 486.00p 475.00p 481.00p 565630
20/01/2020 490.00p 492.00p 478.08p 482.00p 55900
17/01/2020 491.50p 495.00p 488.00p 490.00p 119789
16/01/2020 502.00p 504.00p 486.00p 491.50p 217765
15/01/2020 496.00p 504.00p 494.00p 502.00p 52863
14/01/2020 507.00p 511.00p 480.16p 494.00p 132465
13/01/2020 511.00p 516.00p 496.00p 512.00p 87270

*Close Price adjusted for both dividends and splits