Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 252.50p 254.50p 245.00p 247.00p 716671
30/05/2023 257.50p 258.54p 250.00p 250.00p 128071
26/05/2023 257.50p 259.63p 250.00p 258.00p 113337
25/05/2023 257.50p 261.00p 250.00p 252.00p 90393
24/05/2023 257.50p 260.00p 250.00p 260.00p 69326
23/05/2023 255.00p 265.00p 250.00p 257.00p 313732
22/05/2023 265.00p 265.00p 250.00p 250.00p 235963
19/05/2023 265.00p 265.00p 260.00p 262.00p 288698
18/05/2023 270.50p 275.00p 260.00p 270.00p 85883
17/05/2023 276.00p 280.00p 266.00p 269.00p 448180
16/05/2023 270.00p 280.00p 270.00p 278.00p 160618
15/05/2023 245.00p 272.40p 245.00p 270.00p 858100
12/05/2023 293.00p 294.00p 292.51p 294.00p 998087
11/05/2023 293.50p 294.50p 292.00p 292.00p 681139
10/05/2023 293.50p 295.00p 292.00p 293.00p 153664
09/05/2023 293.50p 295.00p 292.00p 295.00p 122761
05/05/2023 293.50p 295.00p 292.00p 293.50p 146710
04/05/2023 293.50p 295.00p 292.50p 294.00p 147891
03/05/2023 293.50p 295.00p 292.00p 295.00p 255458
02/05/2023 292.50p 294.88p 292.00p 294.00p 206912
28/04/2023 291.50p 293.00p 290.50p 293.00p 315948
27/04/2023 291.50p 293.00p 290.00p 292.00p 368188
26/04/2023 291.50p 293.00p 290.00p 290.00p 142442
25/04/2023 291.50p 293.00p 290.00p 290.00p 102518
24/04/2023 291.50p 293.00p 290.50p 291.00p 108270
21/04/2023 291.50p 293.00p 291.50p 292.00p 144030
20/04/2023 291.50p 293.00p 290.60p 293.00p 220924
19/04/2023 291.50p 293.00p 290.00p 291.00p 509410
18/04/2023 291.00p 295.00p 289.10p 291.00p 170748
17/04/2023 287.50p 292.00p 285.10p 290.00p 305241
14/04/2023 287.50p 290.00p 285.00p 288.00p 250589
13/04/2023 287.50p 290.00p 272.00p 272.00p 229078
12/04/2023 286.50p 290.00p 285.50p 289.00p 152857
11/04/2023 286.00p 288.00p 284.00p 286.50p 227100
06/04/2023 284.00p 288.00p 280.00p 286.00p 693284
05/04/2023 282.50p 288.00p 280.00p 287.00p 398995
04/04/2023 280.00p 285.00p 275.00p 285.00p 311112
03/04/2023 277.50p 281.50p 270.00p 280.00p 411302
31/03/2023 285.00p 285.00p 270.00p 270.00p 129067
30/03/2023 287.50p 290.00p 280.00p 285.00p 765127
29/03/2023 287.50p 290.00p 282.00p 282.00p 215372
28/03/2023 297.50p 300.00p 285.00p 287.00p 383159
27/03/2023 302.50p 303.88p 295.00p 296.00p 201717
24/03/2023 307.50p 310.00p 300.00p 305.00p 103603
23/03/2023 312.50p 312.50p 303.00p 303.00p 297945
22/03/2023 315.00p 318.00p 305.00p 307.00p 265476
21/03/2023 312.50p 320.00p 310.00p 310.00p 256680
20/03/2023 317.50p 318.00p 310.00p 310.00p 95404
17/03/2023 320.00p 321.00p 315.50p 318.00p 238051
16/03/2023 317.50p 320.00p 314.00p 320.00p 388712
15/03/2023 322.50p 325.00p 311.00p 311.00p 174121
14/03/2023 325.00p 325.00p 315.00p 316.00p 464135
13/03/2023 322.50p 329.00p 320.00p 325.00p 103839
10/03/2023 325.00p 325.00p 320.00p 322.50p 115674
09/03/2023 320.00p 330.00p 319.00p 329.00p 212054
08/03/2023 320.00p 325.00p 315.00p 323.00p 325271
07/03/2023 322.50p 325.00p 320.00p 320.00p 73871
06/03/2023 317.50p 325.00p 315.25p 325.00p 273023
03/03/2023 315.00p 320.00p 312.00p 315.00p 109967
02/03/2023 315.00p 320.00p 310.00p 315.00p 373652
01/03/2023 317.50p 325.00p 310.00p 318.00p 72154
28/02/2023 317.50p 325.00p 310.00p 317.00p 261121
27/02/2023 320.00p 325.00p 311.00p 319.00p 82165
24/02/2023 325.00p 331.41p 315.00p 319.00p 163411
23/02/2023 332.50p 335.00p 320.00p 325.00p 453934
22/02/2023 335.00p 340.00p 325.00p 329.00p 507795
21/02/2023 335.00p 340.00p 330.00p 335.00p 153872
20/02/2023 335.00p 340.00p 330.00p 335.00p 49417
17/02/2023 340.00p 340.00p 325.15p 330.00p 129171
16/02/2023 340.00p 345.00p 335.00p 339.00p 74563
15/02/2023 340.00p 345.00p 335.00p 345.00p 57984
14/02/2023 343.50p 346.65p 336.00p 337.00p 406117
13/02/2023 345.00p 348.80p 337.50p 343.00p 52299
10/02/2023 347.50p 350.00p 340.00p 340.00p 229277
09/02/2023 345.00p 353.00p 345.00p 353.00p 79906
08/02/2023 345.00p 348.00p 340.00p 346.00p 204470
07/02/2023 345.00p 350.00p 340.00p 340.00p 91626
06/02/2023 337.50p 350.00p 337.50p 350.00p 128785
03/02/2023 337.50p 344.00p 330.98p 340.00p 37644
02/02/2023 337.50p 343.35p 330.00p 342.00p 234254
01/02/2023 305.00p 345.00p 305.00p 340.00p 802442
31/01/2023 297.50p 305.00p 290.00p 297.00p 158208
30/01/2023 300.00p 301.00p 291.00p 297.00p 86667
27/01/2023 300.00p 307.00p 293.00p 299.00p 46269
26/01/2023 300.00p 305.00p 295.00p 300.00p 139255
25/01/2023 300.00p 305.00p 296.50p 298.00p 475201
24/01/2023 303.50p 303.50p 295.00p 295.00p 179757
23/01/2023 304.50p 306.00p 300.00p 306.00p 311310
20/01/2023 301.00p 307.00p 295.00p 295.00p 256363
19/01/2023 305.00p 305.00p 290.00p 302.00p 601937
18/01/2023 305.00p 307.95p 300.00p 302.00p 442472
17/01/2023 307.50p 310.00p 302.00p 306.00p 559369
16/01/2023 310.00p 315.00p 305.00p 307.50p 283972
13/01/2023 320.00p 320.00p 310.00p 313.00p 352827
12/01/2023 320.00p 320.00p 315.00p 319.00p 39269
11/01/2023 322.50p 322.50p 315.00p 319.00p 209089
10/01/2023 325.00p 325.00p 320.00p 320.00p 195077
09/01/2023 325.00p 325.00p 320.00p 322.00p 337627
06/01/2023 330.00p 332.00p 320.10p 325.00p 104676
05/01/2023 332.50p 335.00p 325.00p 327.00p 139637
04/01/2023 332.50p 340.00p 325.00p 332.50p 152424
03/01/2023 332.50p 340.00p 325.25p 329.00p 52909
30/12/2022 330.00p 334.90p 325.00p 330.00p 44076
29/12/2022 332.50p 333.00p 325.13p 332.00p 50602
28/12/2022 332.50p 340.00p 325.00p 328.00p 75347
23/12/2022 332.50p 340.00p 328.50p 330.00p 36011
22/12/2022 332.50p 338.00p 325.00p 330.00p 371925
21/12/2022 327.50p 340.00p 325.00p 330.00p 173133
20/12/2022 342.50p 347.00p 325.00p 325.00p 139977
19/12/2022 352.50p 355.00p 335.00p 336.00p 156752
16/12/2022 352.50p 360.00p 335.00p 335.00p 228481
15/12/2022 352.50p 360.00p 345.00p 352.50p 72486
14/12/2022 350.00p 355.00p 347.00p 352.50p 144756
13/12/2022 350.00p 355.00p 345.00p 352.00p 66047
12/12/2022 352.50p 356.90p 345.00p 350.00p 73518
09/12/2022 345.00p 357.00p 343.50p 355.00p 270903
08/12/2022 340.00p 352.00p 335.00p 341.00p 378780
07/12/2022 337.50p 345.00p 335.00p 343.00p 139690
06/12/2022 330.00p 340.00p 330.00p 335.00p 288896
05/12/2022 330.00p 335.00p 325.00p 330.00p 208489
02/12/2022 327.50p 332.90p 325.50p 330.00p 76515
01/12/2022 332.50p 340.00p 325.00p 327.00p 142612
30/11/2022 320.00p 340.00p 315.00p 323.00p 424390
29/11/2022 317.50p 325.00p 315.00p 320.00p 143853
28/11/2022 310.00p 322.00p 306.50p 320.00p 129546
25/11/2022 317.50p 325.00p 305.50p 315.00p 229755
24/11/2022 325.00p 330.00p 310.00p 317.50p 164018
23/11/2022 335.00p 335.00p 321.10p 325.00p 233501
22/11/2022 350.00p 350.00p 330.00p 330.00p 650744
21/11/2022 355.00p 357.50p 349.00p 350.00p 337153
18/11/2022 365.00p 368.90p 350.00p 355.00p 179271
17/11/2022 375.00p 375.00p 364.95p 365.00p 183474
16/11/2022 376.00p 380.00p 370.00p 370.00p 196152
15/11/2022 385.00p 385.00p 370.00p 380.00p 340154
14/11/2022 385.00p 393.37p 383.60p 385.00p 272046
11/11/2022 385.00p 390.00p 381.60p 385.00p 24324
10/11/2022 382.50p 390.00p 375.00p 383.00p 197126
09/11/2022 380.00p 390.00p 380.00p 383.00p 77676
08/11/2022 345.00p 385.00p 343.00p 385.00p 505838
07/11/2022 347.50p 349.50p 341.00p 345.00p 62891
04/11/2022 350.00p 354.00p 345.00p 350.00p 130659
03/11/2022 342.50p 355.00p 340.00p 345.00p 112270
02/11/2022 357.50p 359.00p 335.00p 343.00p 388108
01/11/2022 365.00p 369.00p 351.00p 360.00p 107900
31/10/2022 365.00p 370.00p 360.00p 360.00p 199085
28/10/2022 367.50p 370.00p 360.00p 365.00p 108041
27/10/2022 377.50p 378.00p 365.00p 367.50p 82729
26/10/2022 375.00p 380.00p 370.00p 380.00p 176956
25/10/2022 375.00p 375.00p 371.00p 374.00p 899868
24/10/2022 380.00p 385.00p 370.00p 374.00p 244299
21/10/2022 380.00p 385.00p 375.00p 380.00p 44142
20/10/2022 380.00p 385.00p 375.00p 380.00p 129941
19/10/2022 380.00p 385.00p 375.00p 380.00p 49355
18/10/2022 380.00p 381.00p 375.00p 380.00p 61374
17/10/2022 382.50p 385.00p 372.00p 380.00p 398788
14/10/2022 385.00p 390.00p 372.00p 372.00p 434338
13/10/2022 385.00p 390.00p 380.00p 380.00p 75370
12/10/2022 390.00p 394.20p 380.00p 385.00p 41569
11/10/2022 390.00p 395.00p 386.00p 390.00p 25178
10/10/2022 390.00p 392.60p 385.00p 390.00p 75243
07/10/2022 390.00p 391.00p 385.00p 390.00p 516901
06/10/2022 387.50p 394.00p 380.00p 390.00p 141625
05/10/2022 387.50p 390.00p 380.00p 387.00p 149310
04/10/2022 386.50p 395.00p 380.00p 388.00p 57360
03/10/2022 386.50p 390.00p 380.25p 382.00p 74085
30/09/2022 392.50p 393.00p 370.00p 370.00p 488852
29/09/2022 390.00p 399.00p 380.00p 380.00p 78417
28/09/2022 400.00p 402.00p 375.00p 390.00p 185458
27/09/2022 417.50p 420.00p 400.00p 400.00p 71328
26/09/2022 422.50p 425.00p 415.00p 415.00p 107504
23/09/2022 422.50p 425.50p 416.00p 422.50p 80248
22/09/2022 422.50p 430.00p 416.00p 420.00p 154631
21/09/2022 422.50p 430.00p 416.00p 416.00p 83377
20/09/2022 422.50p 430.00p 415.00p 427.00p 86288
19/09/2022 422.50p 430.00p 415.50p 430.00p 189276
16/09/2022 422.50p 430.00p 415.50p 430.00p 189276
15/09/2022 422.50p 429.50p 416.00p 422.50p 91038
14/09/2022 420.00p 426.70p 415.50p 422.00p 58490
13/09/2022 427.50p 427.50p 420.00p 421.00p 88445
12/09/2022 425.00p 429.00p 425.00p 426.00p 52622
09/09/2022 425.00p 428.25p 425.00p 425.00p 38862
08/09/2022 427.50p 430.00p 426.15p 427.50p 99320
07/09/2022 427.50p 429.15p 425.00p 427.00p 223415
06/09/2022 427.50p 429.50p 426.13p 427.00p 202927
05/09/2022 427.50p 430.00p 425.55p 427.50p 82500
02/09/2022 430.50p 433.30p 426.00p 430.00p 45078
01/09/2022 430.50p 436.00p 425.00p 431.00p 188171
31/08/2022 435.00p 439.50p 430.00p 438.00p 113521
30/08/2022 433.50p 437.00p 427.00p 431.00p 71530
29/08/2022 435.00p 438.75p 431.00p 435.00p 18053
26/08/2022 435.00p 438.75p 431.00p 435.00p 18053
25/08/2022 432.50p 439.00p 430.00p 435.00p 68272
24/08/2022 433.00p 440.00p 430.50p 432.50p 72195
23/08/2022 436.50p 440.00p 428.60p 433.00p 54590
22/08/2022 440.00p 442.50p 435.00p 440.00p 131747
19/08/2022 435.00p 444.00p 431.00p 442.00p 109383
18/08/2022 435.00p 440.00p 435.00p 440.00p 108290
17/08/2022 430.00p 440.00p 425.00p 435.00p 156665
16/08/2022 430.00p 435.00p 427.53p 435.00p 215663
15/08/2022 422.50p 438.00p 420.00p 430.00p 580857

*Close Price adjusted for both dividends and splits