Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Robinson (RBN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2017 | 112.50p | 113.45p | 110.05p | 112.50p | 1440 |
| 21/11/2017 | 115.00p | 115.00p | 111.10p | 112.50p | 6052 |
| 20/11/2017 | 122.50p | 122.50p | 111.10p | 115.00p | 7032 |
| 17/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 16/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/11/2017 | 122.50p | 122.50p | 120.00p | 122.50p | 1184 |
| 13/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 10/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/11/2017 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
| 08/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/11/2017 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
| 06/11/2017 | 122.50p | 123.45p | 120.00p | 122.50p | 4376 |
| 03/11/2017 | 122.50p | 127.50p | 122.50p | 122.50p | 0 |
| 02/11/2017 | 122.50p | 127.50p | 122.50p | 122.50p | 0 |
| 01/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 31/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/10/2017 | 127.50p | 127.50p | 122.50p | 122.50p | 0 |
| 27/10/2017 | 122.50p | 127.50p | 122.50p | 122.50p | 1575 |
| 26/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/10/2017 | 125.00p | 125.00p | 120.11p | 122.50p | 2206 |
| 23/10/2017 | 125.00p | 127.50p | 121.00p | 125.00p | 3830 |
| 20/10/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/10/2017 | 125.00p | 127.50p | 125.00p | 125.00p | 0 |
| 18/10/2017 | 127.00p | 127.00p | 122.25p | 125.00p | 5500 |
| 17/10/2017 | 127.00p | 127.00p | 123.11p | 127.00p | 394 |
| 16/10/2017 | 127.00p | 127.00p | 125.11p | 127.00p | 5250 |
| 13/10/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 12692 |
| 12/10/2017 | 127.00p | 127.00p | 127.00p | 127.00p | 270 |
| 11/10/2017 | 125.00p | 127.00p | 125.00p | 127.00p | 2050 |
| 10/10/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/10/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 338 |
| 06/10/2017 | 125.00p | 127.50p | 125.00p | 125.00p | 3883 |
| 05/10/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 1896 |
| 04/10/2017 | 125.00p | 127.50p | 125.00p | 125.00p | 170 |
| 03/10/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 4295 |
| 02/10/2017 | 125.00p | 127.50p | 125.00p | 125.00p | 0 |
| 29/09/2017 | 126.00p | 128.50p | 125.00p | 125.00p | 11358 |
| 28/09/2017 | 126.00p | 126.00p | 126.00p | 126.00p | 6120 |
| 27/09/2017 | 125.00p | 126.00p | 125.00p | 126.00p | 0 |
| 26/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 25/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 1152 |
| 21/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 200 |
| 15/09/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 3754 |
| 14/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 3500 |
| 11/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 06/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 389 |
| 05/09/2017 | 122.50p | 125.00p | 122.50p | 122.50p | 569 |
| 04/09/2017 | 122.50p | 125.00p | 122.50p | 122.50p | 3160 |
| 01/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 3000 |
| 31/08/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 418 |
| 30/08/2017 | 121.50p | 122.50p | 121.50p | 122.50p | 1900 |
| 29/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 1573 |
| 25/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 1500 |
| 24/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 8750 |
| 23/08/2017 | 122.50p | 130.00p | 112.50p | 121.50p | 66851 |
| 22/08/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 1000 |
| 21/08/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/08/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/08/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/08/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 3000 |
| 15/08/2017 | 135.00p | 135.00p | 130.00p | 130.00p | 7000 |
| 14/08/2017 | 137.50p | 137.50p | 135.00p | 135.00p | 6126 |
| 11/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 7000 |
| 08/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 07/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 586 |
| 04/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 03/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 02/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 01/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/07/2017 | 140.00p | 140.00p | 137.50p | 137.50p | 5465 |
| 28/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 5137 |
| 26/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 76500 |
| 25/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 4675 |
| 24/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 142 |
| 21/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 2200 |
| 19/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 15000 |
| 18/07/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 1375 |
| 17/07/2017 | 140.00p | 141.50p | 140.00p | 140.00p | 3000 |
| 14/07/2017 | 135.00p | 141.50p | 135.00p | 141.50p | 18872 |
| 13/07/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 12/07/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 4500 |
| 11/07/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/07/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/07/2017 | 130.00p | 135.00p | 131.00p | 135.00p | 5500 |
| 06/07/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 18 |
| 05/07/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 4000 |
| 04/07/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 03/07/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 1037 |
| 30/06/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 1569 |
| 29/06/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 5400 |
| 28/06/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 1500 |
| 27/06/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 26/06/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 21600 |
| 23/06/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 22/06/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 21/06/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 20/06/2017 | 131.00p | 131.00p | 128.50p | 131.00p | 0 |
| 19/06/2017 | 131.00p | 135.00p | 131.00p | 131.00p | 0 |
| 16/06/2017 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 15/06/2017 | 132.50p | 132.50p | 127.00p | 131.00p | 3703 |
| 14/06/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/06/2017 | 132.50p | 132.50p | 131.25p | 132.50p | 307 |
| 12/06/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/06/2017 | 132.50p | 132.50p | 131.25p | 132.50p | 2585 |
| 08/06/2017 | 132.50p | 132.50p | 130.00p | 132.50p | 3428 |
| 07/06/2017 | 132.50p | 132.50p | 131.75p | 132.50p | 1218 |
| 06/06/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 05/06/2017 | 135.00p | 135.00p | 130.00p | 132.50p | 20972 |
| 02/06/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 3154 |
| 01/06/2017 | 135.00p | 137.12p | 130.00p | 135.00p | 5443 |
| 31/05/2017 | 135.00p | 135.00p | 127.00p | 135.00p | 19026 |
| 30/05/2017 | 135.00p | 137.88p | 132.50p | 135.00p | 10962 |
| 26/05/2017 | 135.00p | 139.00p | 135.00p | 135.00p | 1500 |
| 25/05/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 700 |
| 24/05/2017 | 135.00p | 138.50p | 135.00p | 135.00p | 29800 |
| 23/05/2017 | 133.50p | 138.50p | 133.50p | 135.00p | 5109 |
| 22/05/2017 | 133.50p | 135.00p | 132.50p | 133.50p | 0 |
| 19/05/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 18/05/2017 | 133.50p | 135.00p | 132.50p | 133.50p | 0 |
| 17/05/2017 | 135.00p | 140.00p | 130.50p | 135.00p | 6175 |
| 16/05/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/05/2017 | 133.50p | 137.00p | 133.50p | 135.00p | 16710 |
| 12/05/2017 | 123.50p | 135.00p | 123.50p | 132.50p | 16659 |
| 11/05/2017 | 123.50p | 130.00p | 121.00p | 123.50p | 6741 |
| 10/05/2017 | 130.00p | 135.00p | 130.00p | 130.00p | 2000 |
| 09/05/2017 | 127.50p | 135.00p | 125.20p | 130.00p | 11000 |
| 08/05/2017 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 05/05/2017 | 127.50p | 132.00p | 126.50p | 127.50p | 4087 |
| 04/05/2017 | 127.50p | 131.90p | 127.50p | 127.50p | 377 |
| 03/05/2017 | 127.50p | 132.00p | 126.00p | 127.50p | 5750 |
| 02/05/2017 | 127.50p | 134.50p | 127.50p | 127.50p | 3784 |
| 28/04/2017 | 127.50p | 135.00p | 125.77p | 127.50p | 2614 |
| 27/04/2017 | 127.50p | 131.50p | 127.50p | 127.50p | 3800 |
| 26/04/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 25/04/2017 | 127.50p | 127.50p | 124.00p | 127.50p | 570 |
| 24/04/2017 | 127.50p | 131.50p | 122.00p | 127.50p | 4400 |
| 21/04/2017 | 127.50p | 132.00p | 127.50p | 127.50p | 1850 |
| 20/04/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/04/2017 | 127.50p | 132.75p | 120.15p | 127.50p | 8413 |
| 18/04/2017 | 127.50p | 127.50p | 123.50p | 127.50p | 2327 |
| 13/04/2017 | 130.00p | 130.00p | 127.50p | 127.50p | 2000 |
| 12/04/2017 | 130.00p | 130.00p | 125.32p | 130.00p | 6451 |
| 11/04/2017 | 125.00p | 130.00p | 125.00p | 130.00p | 5713 |
| 10/04/2017 | 125.00p | 128.50p | 125.00p | 125.00p | 1774 |
| 07/04/2017 | 123.50p | 128.70p | 123.50p | 125.00p | 2500 |
| 06/04/2017 | 123.50p | 123.50p | 118.30p | 123.50p | 5000 |
| 05/04/2017 | 125.00p | 125.00p | 121.22p | 123.50p | 2000 |
| 04/04/2017 | 120.00p | 130.00p | 120.00p | 125.00p | 2190 |
| 03/04/2017 | 120.00p | 125.00p | 117.00p | 120.00p | 5000 |
| 31/03/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/03/2017 | 120.00p | 125.00p | 116.95p | 120.00p | 9500 |
| 29/03/2017 | 115.50p | 124.00p | 114.20p | 120.00p | 15500 |
| 28/03/2017 | 116.50p | 117.75p | 113.00p | 115.50p | 21430 |
| 27/03/2017 | 124.00p | 131.35p | 113.00p | 116.50p | 55799 |
| 24/03/2017 | 132.50p | 132.50p | 111.50p | 124.00p | 50931 |
| 23/03/2017 | 133.50p | 133.50p | 132.98p | 133.50p | 3000 |
| 22/03/2017 | 133.50p | 133.50p | 132.98p | 133.50p | 178 |
| 21/03/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 20/03/2017 | 133.50p | 133.50p | 130.00p | 133.50p | 2019 |
| 17/03/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 16/03/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 15/03/2017 | 138.50p | 138.50p | 130.00p | 133.50p | 14767 |
| 14/03/2017 | 140.00p | 140.00p | 132.00p | 138.50p | 4000 |
| 13/03/2017 | 140.00p | 144.00p | 136.55p | 140.00p | 2490 |
| 10/03/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 34981 |
| 09/03/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/03/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/03/2017 | 140.00p | 144.97p | 140.00p | 140.00p | 3000 |
| 06/03/2017 | 135.00p | 146.99p | 135.00p | 140.00p | 31551 |
| 03/03/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/03/2017 | 135.00p | 135.00p | 130.02p | 135.00p | 1400 |
| 01/03/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 7093 |
| 28/02/2017 | 135.00p | 138.88p | 130.00p | 135.00p | 10000 |
| 27/02/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/02/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/02/2017 | 135.00p | 139.00p | 135.00p | 135.00p | 3450 |
| 22/02/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/02/2017 | 135.00p | 135.00p | 130.02p | 135.00p | 1000 |
| 20/02/2017 | 137.50p | 137.70p | 130.00p | 135.00p | 5981 |
| 17/02/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/02/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 15/02/2017 | 137.50p | 143.50p | 137.50p | 137.50p | 6 |
| 14/02/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/02/2017 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 10/02/2017 | 135.00p | 138.00p | 135.00p | 135.00p | 1000 |
| 09/02/2017 | 131.00p | 135.00p | 130.00p | 135.00p | 9704 |
*Close Price adjusted for both dividends and splits