Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
RSTI.L Share Price
RSTI.L Share History

RSTI.L Share History

RSTI.L Share Price history. The following table shows end-of-day data RSTI historical share prices for RSTI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RSTI.L
Share PriceRSTI.L
ChartsRSTI.L
TradesRSTI.L
HistoryCompare
RSTI.LRSTI.L
Share NewsRSTI.L
RNSRSTI.L
Accounts
Date Open High Low Close Volume
2022-06-071.601.601.601.600
2022-06-061.601.601.601.600
2022-06-031.601.601.601.600
2022-06-021.601.601.601.600
2022-06-011.601.601.601.600
2022-05-311.601.601.601.600
2022-05-301.601.601.601.600
2022-05-271.601.601.601.600
2022-05-261.601.601.601.600
2022-05-251.601.601.601.600
2022-05-241.601.601.601.600
2022-05-231.601.601.601.600
2022-05-201.601.601.601.600
2022-05-191.601.601.601.600
2022-05-181.601.601.601.600
2022-05-171.601.601.601.600
2022-05-161.601.601.601.600
2022-05-131.601.601.601.600
2022-05-121.601.601.601.600
2022-05-111.601.601.601.600
2022-05-101.601.601.601.600
2022-05-091.601.601.601.600
2022-05-061.601.601.601.600
2022-05-051.601.601.601.600
2022-05-041.601.601.601.600
2022-05-031.601.601.601.600
2022-05-021.601.601.601.600
2022-04-291.601.601.601.600
2022-04-281.601.601.601.600
2022-04-271.601.601.601.600
2022-04-261.601.601.601.600
2022-04-251.601.601.601.600
2022-04-221.601.601.601.600
2022-04-211.601.601.601.600
2022-04-201.601.601.601.600
2022-04-191.601.601.601.600
2022-04-181.601.601.601.600
2022-04-151.601.601.601.600
2022-04-141.601.601.601.600
2022-04-131.601.601.601.600
2022-04-121.601.601.601.600
2022-04-111.601.601.601.600
2022-04-081.601.601.601.600
2022-04-071.601.601.601.600
2022-04-061.601.601.601.600
2022-04-051.601.601.601.600
2022-04-041.601.601.601.600
2022-04-011.601.601.601.600
2022-03-311.601.601.601.600
2022-03-301.601.601.601.600
2022-03-291.601.601.601.600
2022-03-281.601.601.601.600
2022-03-251.601.601.601.600
2022-03-241.601.601.601.600
2022-03-231.601.601.601.600
2022-03-221.601.601.601.600
2022-03-211.601.601.601.600
2022-03-181.601.601.601.600
2022-03-171.601.601.601.600
2022-03-161.601.601.601.600
2022-03-151.601.601.601.600
2022-03-141.601.601.601.600
2022-03-111.601.601.601.600
2022-03-101.601.601.601.600
2022-03-091.601.601.601.600
2022-03-081.601.601.601.600
2022-03-071.601.601.601.600
2022-03-041.601.601.601.600
2022-03-031.601.601.601.600
2022-03-021.601.601.601.600
2022-03-011.601.601.601.600
2022-02-281.601.601.601.601,000
2022-02-252.262.262.262.260
2022-02-242.262.262.262.260
2022-02-232.262.262.262.260
2022-02-222.262.262.262.260
2022-02-212.262.262.262.260
2022-02-182.262.262.262.260
2022-02-172.262.262.262.260
2022-02-162.262.262.262.260
2022-02-152.262.262.262.260
2022-02-142.262.262.262.260
2022-02-112.262.262.262.260
2022-02-102.262.262.262.260
2022-02-092.262.262.262.260
2022-02-082.262.262.262.260
2022-02-072.262.262.262.260
2022-02-042.262.262.262.260
2022-02-032.262.262.262.260
2022-02-022.262.262.262.260
2022-02-012.262.262.262.260
2022-01-312.262.262.262.260
2022-01-282.262.262.262.260
2022-01-272.262.262.262.260
2022-01-262.262.262.262.260
2022-01-252.262.262.262.260
2022-01-242.262.262.262.260
2022-01-212.262.262.262.260
2022-01-202.262.262.262.260
2022-01-192.262.262.262.260
2022-01-182.262.262.262.260
2022-01-172.262.262.262.260
2022-01-142.262.262.262.260
2022-01-132.262.262.262.260
2022-01-122.262.262.262.260
2022-01-112.262.262.262.260
2022-01-102.262.262.262.260
2022-01-072.262.262.262.260
2022-01-062.262.262.262.260
2022-01-052.262.262.262.260
2022-01-042.262.262.262.260
2022-01-032.262.262.262.260
2021-12-312.262.262.262.260
2021-12-302.262.262.262.260
2021-12-292.262.262.262.260
2021-12-282.262.262.262.260
2021-12-272.262.262.262.260
2021-12-242.262.262.262.260
2021-12-232.262.262.262.260
2021-12-222.262.262.262.260
2021-12-212.262.262.262.260
2021-12-202.262.262.262.260
2021-12-172.262.262.262.260
2021-12-162.262.262.262.260
2021-12-152.262.262.262.260
2021-12-142.262.262.262.260
2021-12-132.262.262.262.260
2021-12-102.262.262.262.260
2021-12-092.262.262.262.260
2021-12-082.262.262.262.260
2021-12-072.262.262.262.260
2021-12-062.262.262.262.260
2021-12-032.262.262.262.260
2021-12-022.262.262.262.260
2021-12-012.262.262.262.260
2021-11-302.262.262.262.260
2021-11-292.262.262.262.260
2021-11-262.262.262.262.260
2021-11-252.262.262.262.260
2021-11-242.262.262.262.260
2021-11-232.262.262.262.260
2021-11-222.262.262.262.260
2021-11-192.262.262.262.260
2021-11-182.262.262.262.260
2021-11-172.262.262.262.260
2021-11-162.262.262.262.260
2021-11-152.262.262.262.260
2021-11-122.262.262.262.260
2021-11-112.262.262.262.260
2021-11-102.262.262.262.260
2021-11-092.262.262.262.260
2021-11-082.262.262.262.260
2021-11-052.262.262.262.260
2021-11-042.262.262.262.260
2021-11-032.262.262.262.260
2021-11-022.262.262.262.260
2021-11-012.262.262.262.260
2021-10-292.262.262.262.260
2021-10-282.262.262.262.260
2021-10-272.262.262.262.260
2021-10-262.262.262.262.260
2021-10-252.262.262.262.260
2021-10-222.262.262.262.260
2021-10-212.262.262.262.260
2021-10-202.262.262.262.260
2021-10-192.262.262.262.260
2021-10-182.262.262.262.260
2021-10-152.262.262.262.260
2021-10-142.262.262.262.260
2021-10-132.262.262.262.260
2021-10-122.262.262.262.260
2021-10-112.262.262.262.260
2021-10-082.262.262.262.260
2021-10-072.262.262.262.260
2021-10-062.262.262.262.260
2021-10-052.262.262.262.260
2021-10-042.262.262.262.260
2021-10-012.262.262.262.260
2021-09-302.262.262.262.260
2021-09-292.262.262.262.260
2021-09-282.262.262.262.260
2021-09-272.262.262.262.260
2021-09-242.262.262.262.260
2021-09-232.262.262.262.260
2021-09-222.262.262.262.260
2021-09-212.262.262.262.260
2021-09-202.262.262.262.260
2021-09-172.262.262.262.260
2021-09-162.262.262.262.260
2021-09-152.262.262.262.260
2021-09-142.262.262.262.260
2021-09-132.262.262.262.260
2021-09-102.262.262.262.260
2021-09-092.262.262.262.260
2021-09-082.262.262.262.260
2021-09-072.262.262.262.260
2021-09-062.262.262.262.260
2021-09-032.262.262.262.260
2021-09-022.262.262.262.260
2021-09-012.262.262.262.260
2021-08-312.262.262.262.260
2021-08-302.262.262.262.260
2021-08-272.262.262.262.260
2021-08-262.262.262.262.260
2021-08-252.262.262.262.260
2021-08-242.262.262.262.260
2021-08-232.262.262.262.260
2021-08-202.262.262.262.260
2021-08-192.262.262.262.260
2021-08-182.262.262.262.260
2021-08-172.262.262.262.260
2021-08-162.262.262.262.260
2021-08-132.262.262.262.260
2021-08-122.262.262.262.260
2021-08-112.262.262.262.260
2021-08-102.262.262.262.260
2021-08-092.262.262.262.260
2021-08-062.262.262.262.260
2021-08-052.262.262.262.260
2021-08-042.262.262.262.260
2021-08-032.262.262.262.260
2021-08-022.262.262.262.260
2021-07-302.262.262.262.260
2021-07-292.262.262.262.260
2021-07-282.262.262.262.260
2021-07-272.262.262.262.260
2021-07-262.262.262.262.260
2021-07-232.262.262.262.260
2021-07-222.262.262.262.260
2021-07-212.262.262.262.260
2021-07-202.262.262.262.260
2021-07-192.262.262.262.260
2021-07-162.262.262.262.260
2021-07-152.262.262.262.260
2021-07-142.262.262.262.260
2021-07-132.262.262.262.260
2021-07-122.262.262.262.260
2021-07-092.262.262.262.260
2021-07-082.262.262.262.260
2021-07-072.262.262.262.260
2021-07-062.262.262.262.260
2021-07-052.262.262.262.260
2021-07-022.262.262.262.260
2021-07-012.262.262.262.260
2021-06-302.262.262.262.260
2021-06-292.262.262.262.260
2021-06-282.262.262.262.260
2021-06-252.262.262.262.260
2021-06-242.262.262.262.260
2021-06-232.262.262.262.260
2021-06-222.262.262.262.260
2021-06-212.262.262.262.260
2021-06-182.262.262.262.260
2021-06-172.262.262.262.260
2021-06-162.262.262.262.260
2021-06-152.262.262.262.260
2021-06-142.262.262.262.260
2021-06-112.262.262.262.260
2021-06-102.262.262.262.260
2021-06-092.262.262.262.260
2021-06-082.262.262.262.260
2021-06-072.262.262.262.260
2021-06-042.262.262.262.260
2021-06-032.262.262.262.260
2021-06-022.262.262.262.260
2021-06-012.262.262.262.260
2021-05-312.262.262.262.260
2021-05-282.262.262.262.260
2021-05-272.262.262.262.260
2021-05-262.262.262.262.260
2021-05-252.262.262.262.260
2021-05-242.262.262.262.260
2021-05-212.262.262.262.260
2021-05-202.262.262.262.260
2021-05-192.262.262.262.260
2021-05-182.262.262.262.260
2021-05-172.262.262.262.260
2021-05-142.262.262.262.260
2021-05-132.262.262.262.260
2021-05-122.262.262.262.260
2021-05-112.262.262.262.260
2021-05-102.262.262.262.260
2021-05-072.262.262.262.260
2021-05-062.262.262.262.260
2021-05-052.262.262.262.260
2021-05-042.262.262.262.260
2021-05-032.262.262.262.260
2021-04-302.262.262.262.260
2021-04-292.262.262.262.260
2021-04-282.262.262.262.260
2021-04-272.262.262.262.260
2021-04-262.262.262.262.260
2021-04-232.262.262.262.260
2021-04-222.262.262.262.260
2021-04-212.262.262.262.260
2021-04-202.262.262.262.260
2021-04-192.262.262.262.260
2021-04-162.262.262.262.260
2021-04-152.262.262.262.260
2021-04-142.262.262.262.260
2021-04-132.262.262.262.260
2021-04-122.262.262.262.260
2021-04-092.262.262.262.260
2021-04-082.262.262.262.260
2021-04-072.262.262.262.260
2021-04-062.262.262.262.260
2021-04-052.262.262.262.260
2021-04-022.262.262.262.260
2021-04-012.262.262.262.260
2021-03-312.262.262.262.260
2021-03-302.262.262.262.260
2021-03-292.262.262.262.260
2021-03-262.262.262.262.260
2021-03-252.262.262.262.260
2021-03-242.262.262.262.260
2021-03-232.262.262.262.260
2021-03-222.262.262.262.260
2021-03-192.262.262.262.260
2021-03-182.262.262.262.260
2021-03-172.262.262.262.260
2021-03-162.262.262.262.260
2021-03-152.262.262.262.260
2021-03-122.262.262.262.260
2021-03-112.262.262.262.260
2021-03-102.262.262.262.260
2021-03-092.262.262.262.260
2021-03-082.262.262.262.260
2021-03-052.262.262.262.260
2021-03-042.262.262.262.260
2021-03-032.262.262.262.260
2021-03-022.262.262.262.260
2021-03-012.262.262.262.260
2021-02-262.262.262.262.260
2021-02-252.262.262.262.260
2021-02-242.262.262.262.260
2021-02-232.262.262.262.260
2021-02-222.262.262.262.260
2021-02-192.262.262.262.260
2021-02-182.262.262.262.260
2021-02-172.262.262.262.260
2021-02-162.262.262.262.260
2021-02-152.262.262.262.260
2021-02-122.262.262.262.260
2021-02-112.262.262.262.260
2021-02-102.262.262.262.260
2021-02-092.262.262.262.260
2021-02-082.262.262.262.260
2021-02-052.262.262.262.260
2021-02-042.262.262.262.260
2021-02-032.262.262.262.260
2021-02-022.262.262.262.260
2021-02-012.262.262.262.260
2021-01-292.262.262.262.260
2021-01-282.262.262.262.260
2021-01-272.262.262.262.260
2021-01-262.262.262.262.260
2021-01-252.262.262.262.260
2021-01-222.262.262.262.260
2021-01-212.262.262.262.260
2021-01-202.262.262.262.260
2021-01-192.262.262.262.260
2021-01-182.262.262.262.260
2021-01-152.262.262.262.260
2021-01-142.262.262.262.260
2021-01-132.262.262.262.260
2021-01-122.262.262.262.260
2021-01-112.262.262.262.260
2021-01-082.262.262.262.260
2021-01-072.262.262.262.260
2021-01-062.262.262.262.260
2021-01-052.262.262.262.260
2021-01-042.262.262.262.260
2021-01-012.262.262.262.260
2020-12-312.262.262.262.260
2020-12-302.262.262.262.260
2020-12-292.262.262.262.260
2020-12-282.262.262.262.260
2020-12-252.262.262.262.260
2020-12-242.262.262.262.260
2020-12-232.262.262.262.260
2020-12-222.262.262.262.260
2020-12-212.262.262.262.260
2020-12-182.262.262.262.260
2020-12-172.262.262.262.260
2020-12-162.262.262.262.260
2020-12-152.262.262.262.260
2020-12-142.262.262.262.260
2020-12-112.262.262.262.260
2020-12-102.262.262.262.260
2020-12-092.262.262.262.260
2020-12-082.262.262.262.260
2020-12-072.262.262.262.260
2020-12-042.262.262.262.260
2020-12-032.262.262.262.260
2020-12-022.262.262.262.260
2020-12-012.262.262.262.260
2020-11-302.262.262.262.260
2020-11-272.262.262.262.260
2020-11-262.262.262.262.260
2020-11-252.262.262.262.260
2020-11-242.262.262.262.260
2020-11-232.262.262.262.260
2020-11-202.262.262.262.260
2020-11-192.262.262.262.260
2020-11-182.262.262.262.260
2020-11-172.262.262.262.260
2020-11-162.262.262.262.260
2020-11-132.262.262.262.260
2020-11-122.262.262.262.260
2020-11-112.262.262.262.260
2020-11-102.262.262.262.260
2020-11-092.262.262.262.260
2020-11-062.262.262.262.260
2020-11-052.262.262.262.260
2020-11-042.262.262.262.260
2020-11-032.262.262.262.260
2020-11-022.262.262.262.260
2020-10-302.262.262.262.260
2020-10-292.262.262.262.260
2020-10-282.262.262.262.260
2020-10-272.262.262.262.260
2020-10-262.262.262.262.260
2020-10-232.262.262.262.260
2020-10-222.262.262.262.260
2020-10-212.262.262.262.260
2020-10-202.262.262.262.260
2020-10-162.262.262.262.260
2020-10-152.262.262.262.260
2020-10-142.262.262.262.260
2020-10-132.262.262.262.260
2020-10-122.262.262.262.260
2020-10-092.262.262.262.260
2020-10-082.262.262.262.260
2020-10-072.262.262.262.260
2020-10-062.262.262.262.260
2020-10-052.262.262.262.260
2020-10-022.262.262.262.260
2020-10-012.262.262.262.260
2020-09-302.262.262.262.260
2020-09-292.262.262.262.260
2020-09-282.262.262.262.260
2020-09-252.262.262.262.260
2020-09-242.262.262.262.260
2020-09-232.262.262.262.260
2020-09-222.262.262.262.260
2020-09-212.262.262.262.260
2020-09-182.262.262.262.260
2020-09-172.262.262.262.260
2020-09-162.262.262.262.260
2020-09-152.262.262.262.260
2020-09-142.262.262.262.260
2020-09-112.262.262.262.260
2020-04-032.262.262.262.260
2020-04-022.262.262.262.260
2020-04-012.262.262.262.260
2020-03-312.262.262.262.260
2020-03-302.262.262.262.260
2019-11-082.382.402.382.400
2019-11-072.382.382.382.401,033
2019-11-062.302.452.302.450
2019-11-052.302.452.302.450
2019-11-042.302.452.302.450
2019-11-012.302.452.302.450
2019-10-312.302.452.302.450
2019-10-302.302.452.302.450
2019-10-292.302.452.302.450
2019-10-282.302.452.302.450
2019-10-252.302.452.302.450
2019-10-242.302.452.302.450
2019-10-232.302.452.302.450
2019-10-222.302.452.302.450
2019-10-212.302.452.302.450
2019-10-182.302.452.302.450
2019-10-172.302.452.302.450
2019-10-162.302.452.302.450
2019-10-152.302.452.302.450
2019-10-142.302.452.302.450
2019-10-112.302.452.302.450
2019-10-102.302.552.302.550
2019-10-092.302.552.302.550
2019-10-082.302.452.302.450
2019-10-072.302.452.302.450
2019-10-042.302.452.302.450
2019-10-032.302.452.302.450
2019-10-022.302.452.302.450
2019-10-012.302.452.302.450
2019-09-302.302.452.302.450
2019-09-272.302.452.302.450
2019-09-262.302.452.302.450
2019-09-252.302.452.302.450
2019-09-242.302.452.302.450
2019-09-232.302.452.302.450
2019-09-202.302.452.302.450
2019-09-192.302.452.302.450
2019-09-182.302.452.302.450
2019-09-172.302.452.302.450
2019-09-162.302.452.302.450
2019-09-132.302.452.302.450
2019-09-122.302.452.302.450
2019-09-112.302.452.302.450
2019-09-102.302.452.302.450
2019-09-092.302.452.302.450
2019-09-062.302.452.302.450
2019-09-052.302.452.302.450
2019-09-042.302.452.302.450
2019-09-032.302.452.302.450
2019-09-022.302.452.302.450
2019-08-302.302.452.302.450
2019-08-292.302.452.302.450
2019-08-282.302.452.302.450
2019-08-272.302.452.302.450
2019-08-232.302.452.302.450
2019-08-222.302.452.302.450
2019-08-212.302.452.302.450
2019-08-202.302.452.302.450
2019-08-192.302.452.302.450
2019-08-162.302.452.302.450
2019-08-152.302.452.302.450
2019-08-142.302.452.302.450
2019-08-132.302.452.302.450
2019-08-122.302.552.302.550
2019-08-092.302.552.302.550
2019-08-082.302.552.302.550
2019-08-072.302.552.302.550
2019-08-062.302.552.302.550
2019-08-052.302.552.302.550
2019-08-022.302.552.302.550
2019-08-012.302.552.302.550
2019-07-312.302.552.302.550
2019-07-302.302.552.302.550
2019-07-292.302.552.302.550
2019-07-262.302.552.302.550
2019-07-252.302.552.302.550
2019-07-242.302.552.302.550
2019-07-232.302.552.302.550
2019-07-222.302.502.302.500
2019-07-192.302.502.302.500
2019-07-182.302.502.302.500
2019-07-172.302.502.302.500
2019-07-162.302.532.302.530
2019-07-152.302.532.302.530
2019-07-122.302.532.302.530
2019-07-112.302.532.302.530
2019-07-102.302.532.302.530
2019-07-092.302.532.302.530
2019-07-082.302.532.302.530
2019-07-052.302.532.302.530
2019-07-042.302.532.302.530
2019-07-032.302.532.302.530
2019-07-022.302.532.302.530
2019-07-012.302.532.302.530
2019-06-282.302.532.302.530
2019-06-272.302.532.302.530
2019-06-262.302.532.302.530
2019-06-252.302.532.302.530
2019-06-242.302.532.302.530
2019-06-212.302.532.302.530
2019-06-202.302.532.302.530
2019-06-192.302.532.302.530
2019-06-182.302.532.302.530
2019-06-172.302.532.302.530
2019-06-142.302.532.302.530
2019-06-132.302.532.302.530
2019-06-122.302.532.302.530
2019-06-112.302.532.302.530
2019-06-102.302.532.302.530
2019-06-072.302.532.302.530
2019-06-062.302.532.302.530
2019-06-052.302.301.851.850
2019-06-042.302.301.851.850
2019-06-032.302.301.851.850
2019-05-312.302.301.801.800
2019-05-302.302.301.801.800
2019-05-292.302.301.931.930
2019-05-282.302.301.931.930
2019-05-242.302.301.931.930
2019-05-232.302.301.931.930
2019-05-222.302.432.302.430
2019-05-212.302.432.302.430
2019-05-202.302.432.302.430
2019-05-172.302.432.302.430
2019-05-162.302.432.302.430
2019-05-152.302.432.302.430
2019-05-142.302.432.302.430
2019-05-132.302.432.302.430
2019-05-102.302.432.302.430
2019-05-092.302.432.302.430
2019-05-082.302.432.302.430
2019-05-072.302.432.302.430
2019-05-032.302.432.302.430
Top Risers
Share Change
Indus Gas (INDI)11.6043.71%
Cloudified Holdings Limited (CHL)7.0040%
Angus Energy (ANGS)0.4528.57%
Lifesafe Hldg (LIFS)15.0025%
Regtech Open (RTOP)2.8021.48%
Top Fallers
Share Change
Surface Transforms (SCE)1.075-62.28%
Argentex Group. (AGFX)35.90-20.22%
Silver Bullet (SBDS)85.00-15%
Grc Intl (GRC)4.80-14.67%
Uk Oil & Gas (UKOG)0.024-14.29%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1925313,214,022
Echo Energy (ECHO)0.0031262,867,179
Cap-xx (CPX)0.082189,129,892
Supply@me Cap (SYME)0.028175,411,681
Mosman Oil Gas (MSMN)0.0195160,785,218

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.