Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/08/2018 495.00p 498.00p 488.50p 493.00p 291383
23/08/2018 493.00p 497.00p 480.00p 480.00p 183669
22/08/2018 489.00p 497.00p 486.00p 493.00p 231011
21/08/2018 494.00p 498.00p 480.00p 480.00p 108021
20/08/2018 494.00p 497.00p 490.00p 494.00p 109406
17/08/2018 494.00p 498.00p 490.00p 494.00p 153578
16/08/2018 501.00p 505.00p 490.00p 494.00p 138089
15/08/2018 499.00p 506.00p 496.00p 501.00p 237515
14/08/2018 486.50p 500.00p 486.50p 500.00p 55174
13/08/2018 485.00p 492.00p 477.00p 486.50p 77853
10/08/2018 480.00p 490.00p 478.00p 484.00p 58571
09/08/2018 485.00p 485.00p 476.00p 480.00p 100545
08/08/2018 492.00p 495.00p 479.00p 485.00p 137545
07/08/2018 493.00p 495.40p 487.44p 492.00p 92469
06/08/2018 501.00p 501.00p 490.00p 493.00p 68018
03/08/2018 501.00p 504.00p 498.00p 501.00p 51349
02/08/2018 503.00p 503.00p 498.00p 501.00p 32226
01/08/2018 505.00p 509.00p 498.00p 503.00p 93467
31/07/2018 501.00p 508.00p 496.00p 500.00p 551095
30/07/2018 504.00p 508.00p 496.00p 501.00p 327988
27/07/2018 497.00p 508.00p 494.00p 504.00p 170473
26/07/2018 498.00p 506.00p 494.00p 506.00p 313592
25/07/2018 507.00p 510.00p 492.00p 492.00p 76550
24/07/2018 505.00p 510.00p 501.00p 507.00p 303829
23/07/2018 501.00p 508.00p 496.00p 505.00p 583994
20/07/2018 503.00p 505.40p 498.00p 501.00p 112700
19/07/2018 499.00p 504.00p 498.00p 501.00p 419983
18/07/2018 497.00p 500.97p 494.00p 499.00p 296294
17/07/2018 497.00p 502.00p 493.80p 502.00p 72807
16/07/2018 498.00p 500.57p 494.00p 497.00p 308401
13/07/2018 487.00p 500.00p 484.00p 498.00p 98571
12/07/2018 472.50p 490.00p 470.00p 487.00p 228971
11/07/2018 493.50p 495.00p 470.00p 472.50p 75986
10/07/2018 499.00p 499.00p 486.20p 493.50p 372240
09/07/2018 499.00p 504.00p 495.00p 499.00p 261985
06/07/2018 499.00p 512.00p 494.00p 512.00p 308049
05/07/2018 503.00p 508.00p 494.00p 499.00p 373207
04/07/2018 509.00p 510.00p 498.00p 503.00p 501387
03/07/2018 516.00p 520.00p 505.00p 509.00p 46818
02/07/2018 516.00p 519.20p 512.00p 516.00p 31512
29/06/2018 514.00p 520.00p 512.00p 516.00p 121943
28/06/2018 514.00p 518.00p 512.00p 514.00p 107105
27/06/2018 519.00p 522.00p 511.00p 515.00p 52751
26/06/2018 520.00p 522.00p 517.00p 519.00p 161776
25/06/2018 521.00p 523.50p 517.00p 521.00p 17904
22/06/2018 524.00p 526.00p 516.00p 520.00p 110799
21/06/2018 535.00p 537.00p 521.00p 524.00p 188629
20/06/2018 536.00p 538.00p 532.00p 535.00p 48280
19/06/2018 527.00p 538.00p 524.00p 536.00p 304328
18/06/2018 525.00p 530.00p 522.00p 527.00p 33468
15/06/2018 519.00p 528.00p 515.00p 526.00p 161908
14/06/2018 521.00p 524.00p 514.00p 519.00p 26516
13/06/2018 517.00p 524.00p 515.55p 521.00p 130134
12/06/2018 514.00p 521.90p 510.00p 517.00p 129429
11/06/2018 518.00p 521.00p 510.00p 514.00p 150270
08/06/2018 516.00p 521.84p 512.00p 518.00p 84496
07/06/2018 517.00p 520.00p 510.00p 516.00p 198365
06/06/2018 522.00p 526.00p 516.00p 519.00p 52821
05/06/2018 523.00p 526.00p 514.00p 522.00p 198165
04/06/2018 524.00p 527.00p 518.00p 521.00p 87053
01/06/2018 527.00p 529.50p 524.00p 524.00p 106878
31/05/2018 526.00p 530.00p 520.00p 528.00p 177303
30/05/2018 516.00p 530.00p 516.00p 526.00p 151363
29/05/2018 505.00p 516.00p 502.00p 515.00p 270557
25/05/2018 497.00p 510.00p 494.00p 505.00p 454612
24/05/2018 505.00p 510.00p 494.00p 497.00p 66223
23/05/2018 510.00p 510.00p 500.00p 506.00p 843114
22/05/2018 518.00p 519.00p 505.98p 510.00p 355366
21/05/2018 543.00p 543.00p 510.00p 518.00p 573853
18/05/2018 550.00p 554.00p 546.00p 550.00p 68936
17/05/2018 549.00p 553.00p 546.00p 550.00p 281731
16/05/2018 558.00p 561.00p 544.00p 550.00p 366887
15/05/2018 564.00p 565.50p 558.00p 558.00p 65495
14/05/2018 570.00p 571.60p 560.00p 560.00p 42753
11/05/2018 575.00p 575.80p 568.00p 574.00p 259233
10/05/2018 566.00p 576.00p 563.00p 575.00p 370467
09/05/2018 568.00p 570.00p 562.00p 566.00p 270688
08/05/2018 571.00p 574.00p 566.00p 568.00p 97928
04/05/2018 572.00p 576.00p 566.00p 571.00p 118704
03/05/2018 565.00p 574.00p 560.00p 571.00p 231375
02/05/2018 563.00p 568.00p 554.00p 565.00p 114207
01/05/2018 567.00p 571.00p 560.00p 564.00p 117996
30/04/2018 565.00p 570.00p 560.00p 567.00p 348907
27/04/2018 545.00p 568.75p 542.00p 565.00p 374323
26/04/2018 539.00p 550.00p 535.00p 545.00p 47726
25/04/2018 544.00p 547.70p 539.00p 539.00p 165632
24/04/2018 564.00p 564.00p 536.00p 544.00p 278126
23/04/2018 565.00p 566.00p 562.00p 564.00p 69476
20/04/2018 565.00p 566.00p 564.00p 565.00p 268423
19/04/2018 569.00p 571.40p 560.00p 565.00p 357012
18/04/2018 568.00p 576.40p 564.50p 573.00p 258503
17/04/2018 567.00p 572.00p 562.00p 568.00p 83340
16/04/2018 569.00p 572.00p 562.00p 567.00p 130389
13/04/2018 571.00p 573.00p 564.00p 569.00p 218567
12/04/2018 567.00p 576.00p 562.00p 576.00p 88324
11/04/2018 569.00p 573.50p 564.25p 571.00p 92573
10/04/2018 563.00p 574.00p 560.20p 570.00p 98833
09/04/2018 551.00p 568.00p 550.00p 563.00p 243634
06/04/2018 557.00p 561.00p 530.00p 551.00p 440522
05/04/2018 554.00p 564.00p 553.40p 557.00p 168676
04/04/2018 541.00p 558.00p 541.00p 554.00p 80040
03/04/2018 543.00p 547.20p 534.80p 541.00p 69743
29/03/2018 521.00p 550.00p 519.25p 543.00p 165679
28/03/2018 511.00p 524.00p 506.00p 521.00p 97631
27/03/2018 507.00p 514.50p 502.00p 511.00p 176190
26/03/2018 499.00p 514.00p 490.00p 507.00p 958161
23/03/2018 491.00p 491.00p 470.00p 472.00p 84988
22/03/2018 497.00p 501.00p 488.00p 493.00p 55733
21/03/2018 499.00p 501.00p 492.00p 497.00p 39249
20/03/2018 502.00p 505.00p 494.00p 499.00p 45467
19/03/2018 505.00p 510.00p 498.00p 502.00p 79214
16/03/2018 505.00p 509.00p 500.00p 505.00p 55117
15/03/2018 504.00p 510.00p 500.00p 505.00p 43020
14/03/2018 506.00p 510.00p 500.00p 500.00p 275727
13/03/2018 516.00p 520.00p 504.00p 506.00p 305070
12/03/2018 514.00p 519.00p 508.50p 513.00p 69720
09/03/2018 518.00p 519.00p 510.00p 514.00p 45263
08/03/2018 520.00p 521.00p 514.00p 518.00p 21261
07/03/2018 521.00p 525.00p 516.00p 521.00p 106479
06/03/2018 505.00p 522.00p 503.50p 521.00p 379523
05/03/2018 495.00p 509.00p 492.00p 505.00p 292084
02/03/2018 500.00p 500.00p 490.15p 495.00p 106965
01/03/2018 507.00p 511.00p 499.20p 500.00p 48750
28/02/2018 510.00p 512.25p 502.00p 507.00p 300534
27/02/2018 511.00p 516.00p 506.00p 510.00p 283197
26/02/2018 508.00p 511.90p 500.00p 511.00p 93972
23/02/2018 512.00p 512.00p 506.00p 508.00p 59207
22/02/2018 521.00p 523.00p 508.00p 512.00p 44125
21/02/2018 527.00p 528.40p 520.90p 521.00p 109238
20/02/2018 527.00p 531.95p 522.00p 527.00p 46083
19/02/2018 525.00p 532.00p 520.00p 527.00p 90054
16/02/2018 523.00p 528.00p 518.00p 525.00p 258805
15/02/2018 521.00p 528.00p 518.00p 523.00p 116116
14/02/2018 525.00p 526.00p 516.00p 521.00p 58551
13/02/2018 516.00p 530.00p 516.00p 525.00p 108569
12/02/2018 524.00p 528.00p 512.00p 516.00p 83426
09/02/2018 534.00p 534.00p 520.00p 524.00p 92296
08/02/2018 538.00p 539.64p 530.00p 534.00p 113605
07/02/2018 533.00p 540.00p 530.00p 537.00p 164923
06/02/2018 524.00p 535.20p 520.48p 533.00p 269613
05/02/2018 536.00p 540.00p 531.25p 537.00p 189265
02/02/2018 535.00p 540.00p 530.00p 536.00p 72186
01/02/2018 523.00p 535.00p 518.70p 533.00p 102228
31/01/2018 540.00p 540.00p 518.00p 520.00p 145177
30/01/2018 560.00p 560.00p 536.16p 540.00p 122922
29/01/2018 568.00p 571.00p 554.00p 554.00p 240837
26/01/2018 568.00p 570.40p 562.30p 568.00p 69151
25/01/2018 568.00p 572.00p 564.00p 568.00p 23963
24/01/2018 559.00p 570.90p 557.00p 568.00p 200812
23/01/2018 556.00p 564.00p 552.00p 559.00p 154925
22/01/2018 566.00p 566.00p 550.00p 556.00p 83643
19/01/2018 560.00p 571.98p 560.00p 562.00p 306913
18/01/2018 548.00p 562.00p 544.40p 560.00p 74647
17/01/2018 561.00p 561.00p 543.55p 548.00p 113417
16/01/2018 564.00p 568.00p 556.50p 561.00p 36075
15/01/2018 569.00p 570.00p 560.00p 564.00p 56131
12/01/2018 575.00p 575.00p 564.00p 569.00p 253204
11/01/2018 575.00p 580.00p 570.00p 575.00p 171673
10/01/2018 576.00p 585.00p 568.00p 575.00p 84008
09/01/2018 581.00p 582.00p 571.97p 576.00p 30916
08/01/2018 595.00p 598.00p 580.00p 582.00p 100266
05/01/2018 597.00p 601.00p 590.00p 597.00p 53957
04/01/2018 597.00p 602.00p 584.00p 584.00p 42599
03/01/2018 587.00p 601.00p 585.00p 597.00p 114309
02/01/2018 587.00p 592.00p 582.00p 587.00p 68401
29/12/2017 585.00p 592.00p 584.64p 588.50p 8830
28/12/2017 584.00p 590.00p 582.16p 585.00p 11075
27/12/2017 583.00p 590.00p 580.00p 584.00p 31845
22/12/2017 575.00p 585.00p 575.00p 583.00p 29193
21/12/2017 575.00p 580.00p 573.00p 575.00p 28851
20/12/2017 568.50p 580.00p 567.00p 575.00p 39441
19/12/2017 562.50p 571.50p 558.00p 568.50p 32680
18/12/2017 554.00p 567.00p 554.00p 562.50p 47057
15/12/2017 550.00p 558.00p 545.00p 554.00p 28135
14/12/2017 550.00p 554.00p 545.00p 550.00p 20860
13/12/2017 550.00p 555.00p 546.00p 550.00p 42459
12/12/2017 552.50p 555.00p 548.00p 550.00p 96303
11/12/2017 551.00p 555.00p 548.90p 552.50p 15278
08/12/2017 551.00p 553.00p 550.00p 551.00p 51375
07/12/2017 553.50p 555.00p 550.02p 552.50p 13296
06/12/2017 555.00p 558.00p 550.00p 553.50p 26789
05/12/2017 554.00p 560.00p 549.83p 555.00p 16739
04/12/2017 555.00p 560.00p 550.00p 554.00p 40254
01/12/2017 555.00p 559.00p 550.00p 555.00p 32826
30/11/2017 573.00p 573.00p 550.00p 552.50p 49519
29/11/2017 562.00p 580.00p 562.00p 575.00p 41625
28/11/2017 540.00p 562.00p 540.00p 561.50p 30309
27/11/2017 537.50p 545.00p 537.00p 540.00p 56176
24/11/2017 531.50p 540.00p 530.00p 537.50p 99493
23/11/2017 525.00p 535.00p 525.00p 531.50p 243195
22/11/2017 510.00p 530.00p 505.50p 525.00p 21449
21/11/2017 493.00p 515.00p 493.00p 510.00p 55990
20/11/2017 490.00p 495.00p 485.00p 493.00p 70160
17/11/2017 494.00p 497.00p 485.00p 490.00p 144771
16/11/2017 519.00p 519.50p 481.80p 494.00p 588612
15/11/2017 541.00p 541.00p 515.00p 520.00p 203708
14/11/2017 554.00p 554.00p 538.00p 541.50p 109731
13/11/2017 557.00p 562.00p 550.00p 554.00p 189102
10/11/2017 556.50p 560.00p 552.97p 557.50p 205631
09/11/2017 569.50p 571.20p 554.00p 557.50p 109946

*Close Price adjusted for both dividends and splits