Restore Plc Historical Data - RST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Restore Plc (RST)
Restore Plc (RST) Historical

Restore Plc (RST)

225.00

2.50

(1.12%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.5	2.50569476082	219.5	225	213	298544	218.46917538	DE
4	7	3.21100917431	218	226.5	213	795559	219.17123575	DE
12	-14.5	-6.05427974948	239.5	254.5	213	556212	222.00253659	DE
26	22	10.8374384236	203	254.5	192	426214	217.87063744	DE
52	-66.5	-22.8130360206	291.5	295	116.5	463937	205.95337273	DE
156	-160	-41.5584415584	385	518	116.5	295329	303.2016536	DE
260	-116.5	-34.1142020498	341.5	556	116.5	283111	335.9334538	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	225	2.5	1.12	222.5	225	222.5	151297
1714062600	222.5	-1	-0.45	223.5	223.5	222.5	182158
1713976200	223.5	3.5	1.59	223.5	225	223.5	155384
1713889800	220	7	3.29	219	224	219	365837
1713803400	213	-5	-2.29	219.5	219.5	213	341130
1713544200	218	-1.5	-0.68	219.5	219.5	218	448210
1713457800	219.5	-3.5	-1.57	220.5	220.5	219.5	192033
1713371400	223	0.5	0.22	222.5	223	220.5	653717
1713285000	222.5	-0.5	-0.22	225.5	225.5	222.5	565826
1713198600	223	-3	-1.33	226	226.5	223	293931
1712939400	226	8	3.67	225.5	226	225.5	316292
1712853000	218	-5	-2.24	221	225.5	218	9031519
1712766600	223	1	0.45	222	223	219	183637
1712680200	222	0	0.00	222	222	222	443395
1712593800	222	0.5	0.23	221.5	222	221.5	248578
1712334600	221.5	1.5	0.68	221.5	221.5	221.5	72271
1712248200	220	-1	-0.45	221	221.5	220	209293
1712161800	221	1	0.45	221	221	221	377673
1712075400	220	4	1.85	218	221	218	239169
1711647000	216	-6	-2.70	218	218	216	263729
1711560600	222	2	0.91	221	222	218	408703
1711474200	220	-7.5	-3.30	227	227	220	1010069
1711387800	227.5	0.5	0.22	227.5	227.5	227.5	80378
1711128600	227	-2.5	-1.09	229.5	229.5	227	145779
1711042200	229.5	11.5	5.28	218	231	218	1664165
1710955800	218	0	0.00	218	218	218	3647230
1710869400	218	0	0.00	218	218	218	2251772
1710783000	218	0.5	0.23	217.5	218	217.5	748516
1710523800	217.5	1	0.46	217	217.5	217	1328444
1710437400	216.5	-16.5	-7.08	225	225	216	694008
1710351000	233	6	2.64	227	233	227	164849
1710264600	227	-1	-0.44	227	227	227	306883
1710178200	228	-2	-0.87	228	228	227	114868
1709919000	230	2	0.88	228	230	227	225056
1709832600	228	0	0.00	228	228	228	74822
1709746200	228	0	0.00	228	228	228	57419
1709659800	228	-2	-0.87	230	230	228	60991
1709573400	230	0	0.00	230	230	230	53520
1709314200	230	0	0.00	230	230	230	140618
1709227800	230	0	0.00	230	230	227	59362
1709141400	230	0	0.00	230	230	230	238404
1709055000	230	-2	-0.86	230	230	230	325709
1708968600	232	2	0.87	230	232	227	195224
1708709400	230	-2	-0.86	232	233.5	230	173351
1708623000	232	2	0.87	232	232	232	77361
1708536600	230	-1	-0.43	231.5	232.5	230	166082
1708450200	231	3	1.32	227.5	231.5	227.5	370638
1708363800	228	0	0.00	228	228	227.5	476376
1708104600	228	-3.5	-1.51	231.5	231.5	227.5	140871
1708018200	231.5	-2.5	-1.07	234	234	231.5	392532
1707931800	234	4	1.74	234	234	234	150966
1707845400	230	2	0.88	234	234	230	242635
1707759000	228	-4	-1.72	235	235	228	170145
1707499800	232	-10.5	-4.33	242.5	242.5	232	163674
1707413400	242.5	-5.5	-2.22	251	251	242.5	134439
1707327000	248	-5	-1.98	252.5	252.5	248	226148
1707240600	253	2.5	1.00	250	254.5	248	156282
1707154200	250.5	3.5	1.42	247	250.5	246	380580
1706895000	247	5	2.07	239.5	248	239.5	257624
1706808600	242	2.5	1.04	239.5	242	239.5	136222
1706722200	239.5	0	0.00	239.5	242	239.5	150695
1706635800	239.5	6.5	2.79	239.5	240	237.5	69232
1706549400	233	-5.5	-2.31	238.5	239.5	233	56888

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions