Restore (RST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/01/2020 518.00p 526.00p 505.00p 506.00p 704192
09/01/2020 519.00p 526.00p 510.00p 518.00p 57839
08/01/2020 520.00p 524.00p 516.00p 518.00p 84494
07/01/2020 551.00p 555.00p 514.00p 524.00p 142343
06/01/2020 550.00p 556.00p 546.00p 554.00p 23238
03/01/2020 551.00p 555.00p 542.50p 550.00p 67412
02/01/2020 551.00p 560.00p 542.00p 551.00p 39788
01/01/2020 551.00p 560.00p 542.00p 550.00p 61373
31/12/2019 551.00p 560.00p 542.00p 550.00p 62925
30/12/2019 550.00p 560.00p 545.00p 548.00p 38639
27/12/2019 537.00p 553.00p 533.00p 550.00p 83373
26/12/2019 533.00p 543.72p 528.00p 537.00p 48237
25/12/2019 533.00p 543.72p 528.00p 537.00p 48237
24/12/2019 533.00p 543.72p 528.00p 537.00p 48237
23/12/2019 539.00p 556.00p 527.00p 556.00p 87145
20/12/2019 525.00p 540.00p 522.20p 538.00p 125294
19/12/2019 523.00p 530.00p 520.00p 525.00p 237321
18/12/2019 537.00p 543.00p 520.00p 524.00p 159718
17/12/2019 525.00p 546.00p 525.00p 537.00p 110559
16/12/2019 505.00p 534.00p 505.00p 534.00p 98806
13/12/2019 490.00p 515.00p 490.00p 510.00p 83014
12/12/2019 480.00p 490.00p 470.20p 488.00p 189147
11/12/2019 465.00p 485.00p 462.00p 480.00p 87062
10/12/2019 464.00p 470.00p 460.00p 470.00p 99899
09/12/2019 452.50p 465.00p 447.00p 465.00p 109267
06/12/2019 452.50p 460.00p 445.00p 447.00p 65137
05/12/2019 452.50p 459.70p 445.00p 455.00p 115069
04/12/2019 455.00p 460.00p 438.00p 438.00p 53382
03/12/2019 452.50p 455.00p 445.30p 455.00p 67647
02/12/2019 452.50p 460.00p 452.00p 455.00p 437174
29/11/2019 452.50p 467.00p 452.10p 467.00p 28393
28/11/2019 452.50p 460.00p 445.00p 445.00p 421194
27/11/2019 444.50p 460.00p 444.50p 455.00p 324869
26/11/2019 445.00p 465.00p 437.00p 465.00p 130006
25/11/2019 448.50p 455.00p 440.00p 445.00p 632866
22/11/2019 448.50p 457.00p 440.00p 450.00p 100486
21/11/2019 448.50p 457.00p 444.00p 448.00p 122559
20/11/2019 453.50p 457.00p 440.00p 448.50p 531627
19/11/2019 435.00p 460.00p 432.00p 453.50p 126039
18/11/2019 435.00p 439.00p 430.00p 435.00p 147056
15/11/2019 435.00p 440.00p 430.20p 435.00p 263943
14/11/2019 435.00p 440.00p 430.00p 440.00p 596525
13/11/2019 435.00p 440.00p 430.20p 432.00p 37008
12/11/2019 435.00p 440.00p 431.00p 435.00p 456194
11/11/2019 435.00p 440.00p 431.11p 435.00p 233420
08/11/2019 419.00p 440.00p 418.00p 435.00p 101802
07/11/2019 415.00p 423.00p 412.00p 419.00p 1526903
06/11/2019 417.50p 420.00p 410.00p 415.00p 339313
05/11/2019 416.00p 420.00p 410.00p 410.00p 90214
04/11/2019 416.00p 420.00p 411.44p 416.00p 59601
01/11/2019 418.50p 421.00p 411.44p 416.00p 64699
31/10/2019 421.00p 425.00p 415.00p 415.00p 42042
30/10/2019 421.00p 425.00p 415.00p 417.00p 47213
29/10/2019 422.50p 429.85p 415.00p 422.50p 136244
28/10/2019 422.50p 428.00p 415.50p 416.00p 73763
25/10/2019 423.50p 428.00p 421.20p 425.00p 23743
24/10/2019 425.00p 427.00p 420.00p 423.50p 822078
23/10/2019 425.00p 429.00p 420.00p 423.00p 119387
22/10/2019 425.00p 429.00p 420.00p 425.00p 12164
21/10/2019 425.00p 429.90p 420.00p 425.00p 74635
18/10/2019 425.00p 429.55p 422.00p 425.00p 42948
17/10/2019 425.00p 430.00p 420.00p 425.00p 16925
16/10/2019 430.50p 438.00p 420.00p 425.00p 569338
15/10/2019 429.00p 436.22p 426.00p 430.50p 62230
14/10/2019 432.50p 440.00p 427.00p 430.00p 31326
11/10/2019 426.50p 438.00p 424.00p 433.00p 72871
10/10/2019 425.00p 429.90p 422.00p 426.50p 40760
09/10/2019 429.00p 433.00p 420.00p 427.00p 83431
08/10/2019 409.50p 435.00p 409.50p 430.00p 68629
07/10/2019 405.00p 417.00p 402.00p 417.00p 67702
04/10/2019 405.00p 410.00p 400.00p 405.00p 49125
03/10/2019 406.00p 410.00p 402.00p 410.00p 27056
02/10/2019 408.50p 412.91p 404.00p 406.00p 154451
01/10/2019 405.50p 415.00p 404.11p 409.50p 249898
30/09/2019 410.50p 410.50p 405.00p 408.00p 69405
27/09/2019 412.00p 415.43p 402.00p 412.00p 281767
26/09/2019 411.50p 419.88p 409.00p 412.00p 52593
25/09/2019 425.00p 428.00p 409.00p 415.00p 134261
24/09/2019 422.50p 430.00p 422.50p 430.00p 239045
23/09/2019 411.50p 425.00p 410.00p 422.00p 63960
20/09/2019 401.50p 411.00p 399.00p 411.00p 86512
19/09/2019 401.50p 402.00p 399.16p 401.50p 348726
18/09/2019 401.50p 406.00p 395.00p 401.50p 380320
17/09/2019 410.50p 410.50p 395.00p 401.50p 215907
16/09/2019 410.50p 414.00p 405.00p 414.00p 189385
13/09/2019 413.00p 416.00p 405.00p 410.50p 109517
12/09/2019 413.00p 415.50p 410.00p 414.00p 13277
11/09/2019 414.00p 415.20p 412.00p 413.00p 49563
10/09/2019 413.50p 416.00p 407.18p 414.00p 197035
09/09/2019 414.50p 415.00p 411.00p 414.00p 27394
06/09/2019 414.50p 418.00p 411.00p 414.50p 30476
05/09/2019 417.50p 419.15p 413.76p 414.50p 213324
04/09/2019 420.00p 424.00p 415.00p 417.50p 48961
03/09/2019 420.00p 425.00p 415.00p 420.00p 188164
02/09/2019 417.50p 425.00p 412.55p 420.00p 82139
30/08/2019 412.50p 421.90p 405.00p 405.00p 57236
29/08/2019 409.00p 416.00p 405.00p 412.00p 58260
28/08/2019 409.00p 413.00p 407.00p 409.00p 99602
27/08/2019 412.50p 415.00p 405.40p 406.00p 67440
23/08/2019 414.00p 417.00p 411.25p 412.50p 105936
22/08/2019 416.00p 418.00p 410.08p 414.00p 31368
21/08/2019 418.50p 422.00p 414.20p 416.00p 113422
20/08/2019 420.00p 423.60p 416.40p 420.00p 27576
19/08/2019 419.50p 424.00p 416.00p 422.00p 127784
16/08/2019 419.50p 430.00p 413.00p 430.00p 126692
15/08/2019 425.00p 426.00p 415.00p 420.50p 76449
14/08/2019 423.50p 428.15p 420.00p 425.00p 247765
13/08/2019 441.00p 442.56p 420.03p 426.50p 758476
12/08/2019 441.00p 447.00p 435.00p 441.00p 73840
09/08/2019 441.00p 447.00p 437.00p 441.00p 94684
08/08/2019 440.00p 450.00p 437.65p 441.50p 53505
07/08/2019 440.00p 445.00p 440.00p 442.50p 89513
06/08/2019 440.00p 450.00p 435.00p 442.50p 582044
05/08/2019 440.00p 445.00p 435.00p 440.00p 288089
02/08/2019 436.00p 442.00p 432.00p 438.50p 168199
01/08/2019 426.00p 440.00p 426.00p 436.00p 106961
31/07/2019 411.00p 460.00p 411.00p 430.00p 433357
30/07/2019 410.00p 415.00p 405.00p 410.00p 122026
29/07/2019 410.00p 415.00p 405.00p 410.00p 48095
26/07/2019 406.00p 411.00p 398.24p 404.00p 38467
25/07/2019 405.00p 412.00p 400.00p 406.00p 43050
24/07/2019 399.00p 408.00p 397.00p 405.00p 85699
23/07/2019 399.00p 403.00p 395.16p 399.00p 263869
22/07/2019 400.00p 400.52p 395.00p 399.00p 55540
19/07/2019 400.00p 405.00p 397.00p 400.00p 69082
18/07/2019 401.50p 403.40p 395.00p 400.00p 57903
17/07/2019 410.00p 413.00p 395.00p 400.50p 135752
16/07/2019 417.00p 417.00p 405.00p 411.50p 35317
15/07/2019 415.00p 423.00p 410.00p 417.00p 164817

*Close Price adjusted for both dividends and splits