Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2024 227.00p 229.00p 226.00p 227.00p 164409
11/03/2024 228.00p 228.00p 226.00p 228.00p 114868
08/03/2024 228.00p 230.00p 226.25p 230.00p 98954
07/03/2024 228.00p 230.00p 226.00p 228.00p 74822
06/03/2024 228.00p 230.00p 226.29p 228.00p 57419
05/03/2024 230.00p 230.00p 226.00p 228.00p 60991
04/03/2024 230.00p 232.00p 228.30p 230.00p 53520
01/03/2024 230.00p 230.00p 227.00p 230.00p 140618
29/02/2024 230.00p 232.00p 228.25p 230.00p 59362
28/02/2024 230.00p 232.00p 228.00p 230.00p 210585
27/02/2024 230.00p 232.00p 228.20p 230.00p 147739
26/02/2024 230.00p 232.00p 228.00p 232.00p 165224
23/02/2024 232.00p 234.50p 228.08p 230.00p 158351
22/02/2024 232.00p 234.00p 230.40p 232.00p 77361
21/02/2024 231.50p 235.00p 228.75p 230.00p 164410
20/02/2024 227.50p 235.00p 226.00p 231.00p 226227
19/02/2024 228.00p 229.70p 225.00p 228.00p 476376
16/02/2024 231.50p 231.50p 225.00p 228.00p 140871
15/02/2024 234.00p 238.00p 230.00p 231.50p 187532
14/02/2024 234.00p 237.00p 230.00p 234.00p 140966
13/02/2024 234.00p 237.00p 230.00p 230.00p 132635
12/02/2024 235.00p 235.00p 228.00p 228.00p 145145
09/02/2024 242.50p 242.50p 231.00p 232.00p 158674
08/02/2024 251.00p 251.00p 240.10p 242.50p 134439
07/02/2024 252.50p 255.00p 247.00p 248.00p 206146
06/02/2024 250.00p 255.75p 249.00p 253.00p 156276
05/02/2024 247.00p 253.00p 247.00p 250.50p 279578
02/02/2024 239.50p 249.00p 237.10p 247.00p 196401
01/02/2024 239.50p 242.00p 237.40p 242.00p 135546
31/01/2024 239.50p 242.00p 237.00p 239.50p 150695
30/01/2024 239.50p 244.00p 236.60p 239.50p 67654
29/01/2024 238.50p 244.00p 233.00p 233.00p 56888
26/01/2024 236.00p 243.50p 225.00p 238.50p 188169
25/01/2024 231.00p 240.00p 228.25p 240.00p 138318
24/01/2024 227.00p 234.00p 225.00p 231.00p 155556
23/01/2024 222.00p 230.00p 215.00p 215.00p 100814
22/01/2024 224.00p 224.00p 220.00p 222.00p 163312
19/01/2024 226.00p 232.50p 223.25p 225.00p 1088525
18/01/2024 222.00p 230.00p 220.00p 226.00p 386062
17/01/2024 225.00p 225.00p 220.00p 223.00p 147446
16/01/2024 216.50p 229.25p 216.00p 225.00p 198317
15/01/2024 216.50p 220.00p 213.00p 220.00p 180924
12/01/2024 218.00p 220.00p 213.40p 217.00p 70462
11/01/2024 220.00p 223.00p 217.00p 218.50p 177048
10/01/2024 219.50p 222.00p 217.00p 217.00p 654706
09/01/2024 216.50p 221.90p 213.00p 219.50p 60858
08/01/2024 212.50p 219.00p 210.00p 216.50p 247564
05/01/2024 214.50p 215.00p 212.00p 213.00p 532161
04/01/2024 218.00p 218.00p 215.00p 215.00p 164858
03/01/2024 218.00p 220.00p 216.00p 218.00p 107186
02/01/2024 220.00p 221.00p 216.00p 220.00p 515307
29/12/2023 215.50p 224.00p 215.50p 220.00p 158214
28/12/2023 215.50p 217.00p 214.06p 215.50p 308763
27/12/2023 217.00p 217.11p 215.05p 215.50p 343348
22/12/2023 217.00p 220.00p 214.54p 218.00p 88180
21/12/2023 215.00p 219.94p 212.00p 217.00p 224186
20/12/2023 210.50p 219.00p 208.00p 214.00p 277090
19/12/2023 215.00p 218.00p 208.60p 210.00p 207665
18/12/2023 207.50p 219.75p 207.50p 210.00p 348338
15/12/2023 207.50p 210.00p 205.00p 208.00p 517147
14/12/2023 207.50p 215.00p 205.00p 207.00p 558332
13/12/2023 207.50p 207.90p 205.00p 206.00p 132575
12/12/2023 207.50p 210.00p 196.50p 196.50p 88105
11/12/2023 207.50p 210.00p 205.00p 205.00p 421269
08/12/2023 211.50p 212.75p 201.00p 207.00p 146148
07/12/2023 209.00p 212.50p 205.00p 205.00p 225034
06/12/2023 217.50p 217.50p 207.55p 209.00p 204382
05/12/2023 226.50p 226.50p 215.05p 217.00p 206179
04/12/2023 226.50p 232.00p 216.00p 216.00p 406574
01/12/2023 224.00p 231.50p 223.00p 226.00p 427056
30/11/2023 224.00p 227.92p 222.50p 223.00p 59902
29/11/2023 228.00p 231.00p 221.60p 228.00p 185753
28/11/2023 228.00p 230.50p 225.00p 228.00p 65335
27/11/2023 228.50p 230.50p 225.00p 225.00p 180522
24/11/2023 225.00p 234.95p 225.00p 228.50p 237244
23/11/2023 218.50p 232.00p 218.00p 224.50p 262316
22/11/2023 208.00p 220.00p 206.25p 219.00p 336483
21/11/2023 204.50p 210.00p 204.20p 207.00p 505947
20/11/2023 207.00p 209.90p 204.50p 204.50p 971975
17/11/2023 205.00p 210.00p 204.00p 207.00p 899726
16/11/2023 202.50p 206.32p 202.00p 205.00p 840560
15/11/2023 202.00p 204.00p 200.00p 202.00p 210153
14/11/2023 202.00p 204.00p 196.00p 202.00p 441139
13/11/2023 202.00p 203.50p 200.00p 202.00p 191303
10/11/2023 201.00p 201.90p 200.00p 200.00p 328105
09/11/2023 202.00p 204.00p 191.00p 201.00p 193487
08/11/2023 196.00p 203.75p 194.00p 203.00p 1553104
07/11/2023 192.00p 198.00p 190.00p 198.00p 188740
06/11/2023 192.00p 193.50p 191.00p 193.00p 307341
03/11/2023 192.00p 192.98p 190.00p 192.00p 127331
02/11/2023 194.50p 194.50p 191.00p 192.00p 143117
01/11/2023 192.50p 195.00p 192.50p 193.00p 128130
31/10/2023 193.00p 195.00p 187.00p 192.50p 176157
30/10/2023 196.50p 197.00p 191.00p 193.00p 233421
27/10/2023 203.00p 203.00p 195.25p 196.50p 108307
26/10/2023 203.00p 205.00p 200.00p 200.00p 127066
25/10/2023 203.00p 205.00p 200.00p 202.00p 103735
24/10/2023 202.50p 208.00p 200.00p 204.00p 656060
23/10/2023 201.50p 205.00p 198.00p 202.50p 2019392
20/10/2023 201.50p 202.80p 196.59p 201.50p 872360
19/10/2023 201.50p 202.00p 193.75p 202.00p 59437
18/10/2023 203.00p 208.00p 200.00p 202.00p 616401
17/10/2023 204.00p 208.00p 200.00p 206.00p 1289592
16/10/2023 204.00p 207.50p 200.00p 204.00p 128757
13/10/2023 205.00p 207.84p 200.00p 204.00p 57899
12/10/2023 205.00p 210.00p 200.00p 202.00p 68926
11/10/2023 202.00p 209.00p 200.00p 205.00p 145994
10/10/2023 202.00p 204.00p 200.00p 203.00p 59019
09/10/2023 207.00p 212.00p 201.50p 202.00p 64828
06/10/2023 206.50p 214.00p 204.00p 208.00p 250039
05/10/2023 202.50p 211.65p 200.00p 206.50p 121872
04/10/2023 212.50p 215.00p 200.00p 200.00p 130773
03/10/2023 226.50p 226.50p 210.00p 213.50p 169423
02/10/2023 234.00p 238.00p 225.00p 226.50p 170842
29/09/2023 229.50p 240.00p 226.00p 235.00p 289045
28/09/2023 219.00p 232.00p 217.00p 230.50p 643596
27/09/2023 222.00p 229.00p 216.00p 222.00p 196274
26/09/2023 199.00p 223.00p 198.25p 223.00p 546071
25/09/2023 196.00p 204.80p 194.50p 198.00p 317475
22/09/2023 190.50p 196.00p 189.00p 196.00p 214328
21/09/2023 194.50p 194.50p 186.10p 189.00p 776738
20/09/2023 192.00p 197.00p 191.00p 194.50p 215729
19/09/2023 192.00p 193.25p 190.00p 192.00p 201850
18/09/2023 192.00p 193.00p 190.00p 192.00p 390395
15/09/2023 195.00p 196.00p 190.00p 193.00p 636533
14/09/2023 200.50p 200.50p 191.00p 200.00p 104555
13/09/2023 201.00p 203.75p 198.00p 200.50p 312260
12/09/2023 200.50p 204.00p 195.00p 195.00p 122875
11/09/2023 202.50p 203.00p 194.00p 194.00p 187619
08/09/2023 203.00p 205.00p 200.00p 200.00p 386840
07/09/2023 207.00p 210.00p 201.00p 203.00p 1615142
06/09/2023 178.00p 217.00p 175.00p 205.00p 1314115
05/09/2023 172.50p 180.00p 172.50p 180.00p 1026841
04/09/2023 174.00p 175.00p 169.50p 172.00p 222647
01/09/2023 180.00p 182.00p 170.00p 172.50p 202305
31/08/2023 179.00p 182.50p 174.90p 175.00p 6281516
30/08/2023 178.00p 180.95p 176.00p 180.00p 360705
29/08/2023 180.50p 183.00p 175.00p 176.00p 1101478
25/08/2023 177.50p 183.00p 172.00p 180.50p 865959
24/08/2023 168.50p 180.00p 168.00p 180.00p 499413
23/08/2023 162.50p 171.50p 160.00p 168.50p 344675
22/08/2023 152.50p 165.00p 150.36p 161.00p 372984
21/08/2023 148.50p 154.00p 147.25p 151.50p 414210
18/08/2023 140.00p 150.00p 138.00p 148.50p 676236
17/08/2023 137.50p 141.00p 136.50p 141.00p 362385
16/08/2023 116.50p 140.00p 116.50p 139.00p 2802844
15/08/2023 130.00p 130.00p 125.00p 126.00p 268888
14/08/2023 136.50p 138.00p 125.00p 125.00p 188306
11/08/2023 143.50p 143.90p 135.00p 136.50p 1653336
10/08/2023 143.50p 145.00p 142.00p 144.00p 316690
09/08/2023 142.50p 145.00p 140.00p 143.50p 127825
08/08/2023 142.50p 145.00p 140.00p 145.00p 256713
07/08/2023 154.00p 154.00p 140.00p 142.00p 238906
04/08/2023 157.50p 158.95p 150.00p 150.00p 176797
03/08/2023 162.50p 164.00p 155.00p 158.00p 94874
02/08/2023 162.50p 165.00p 160.00p 162.50p 576428
01/08/2023 162.50p 165.00p 160.13p 162.50p 453923
31/07/2023 163.50p 167.00p 160.00p 162.50p 882272
28/07/2023 165.00p 167.00p 163.00p 166.00p 149327
27/07/2023 167.00p 169.00p 160.96p 163.00p 176561
26/07/2023 167.50p 170.00p 166.00p 166.00p 75539
25/07/2023 167.50p 170.00p 165.00p 167.50p 354938
24/07/2023 166.50p 169.70p 165.00p 165.00p 197924
21/07/2023 170.50p 171.00p 165.00p 165.00p 271184
20/07/2023 172.00p 174.00p 168.05p 170.00p 143968
19/07/2023 167.00p 173.75p 165.00p 172.00p 768344
18/07/2023 168.00p 172.00p 163.75p 167.00p 1902349
17/07/2023 170.00p 173.00p 164.00p 167.00p 91183
14/07/2023 169.50p 174.00p 166.00p 170.00p 106987
13/07/2023 169.50p 174.00p 165.00p 168.00p 850520
12/07/2023 169.50p 174.00p 165.00p 167.50p 217836
11/07/2023 167.50p 170.00p 165.00p 167.50p 1145035
10/07/2023 167.50p 170.00p 165.00p 165.00p 376549
07/07/2023 167.00p 170.00p 164.00p 167.50p 1084070
06/07/2023 164.00p 170.00p 162.00p 168.00p 784160
05/07/2023 167.50p 170.00p 162.00p 164.00p 601696
04/07/2023 192.50p 192.50p 160.00p 166.00p 1919033
03/07/2023 235.00p 239.00p 230.00p 230.00p 212370
30/06/2023 235.00p 239.50p 228.00p 234.00p 131022
29/06/2023 237.50p 239.50p 230.00p 235.00p 277792
28/06/2023 242.50p 244.00p 235.00p 237.00p 122733
27/06/2023 247.50p 247.50p 240.00p 242.50p 174764
26/06/2023 250.00p 251.75p 245.00p 246.00p 172800
23/06/2023 252.50p 253.34p 245.50p 250.00p 68346
22/06/2023 253.50p 255.00p 250.00p 251.00p 258156
21/06/2023 255.00p 257.00p 250.00p 253.50p 227285
20/06/2023 255.00p 258.09p 250.00p 255.00p 140487
19/06/2023 262.50p 262.50p 250.00p 252.00p 81710
16/06/2023 262.50p 263.19p 260.00p 260.00p 469138
15/06/2023 267.00p 267.00p 260.00p 262.50p 696564
14/06/2023 269.50p 275.00p 264.00p 267.00p 425138
13/06/2023 268.00p 274.80p 264.00p 269.50p 79064
12/06/2023 268.00p 272.00p 264.00p 272.00p 76449
09/06/2023 265.50p 272.00p 263.00p 272.00p 571592
08/06/2023 266.50p 269.00p 263.00p 264.00p 229196
07/06/2023 256.00p 270.00p 255.00p 270.00p 79654
06/06/2023 251.00p 262.00p 250.00p 260.00p 134037
05/06/2023 247.50p 254.20p 247.50p 251.00p 94228
02/06/2023 247.50p 250.00p 246.00p 247.50p 943509
01/06/2023 247.50p 250.00p 245.00p 247.00p 514558

*Close Price adjusted for both dividends and splits