Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits