Robinson (RBN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Robinson

Date Open High Low Close* Volume
09/09/2016 135.00p 135.00p 132.50p 132.50p 1000
08/09/2016 135.00p 136.36p 133.10p 135.00p 4461
07/09/2016 135.00p 138.62p 132.50p 135.00p 8660
06/09/2016 135.00p 135.00p 135.00p 135.00p 0
05/09/2016 135.00p 135.00p 132.50p 135.00p 47
02/09/2016 135.00p 140.00p 135.00p 135.00p 6519
01/09/2016 130.00p 135.00p 125.50p 135.00p 27270
31/08/2016 135.00p 136.45p 126.50p 130.00p 6669
30/08/2016 142.50p 142.50p 135.00p 135.00p 15273
26/08/2016 145.00p 145.00p 140.40p 145.00p 3757
25/08/2016 145.00p 145.00p 145.00p 145.00p 0
24/08/2016 145.00p 145.00p 140.00p 145.00p 1528
23/08/2016 145.00p 145.00p 145.00p 145.00p 0
22/08/2016 145.00p 145.00p 135.00p 145.00p 6520
19/08/2016 145.00p 145.00p 141.00p 145.00p 5235
18/08/2016 145.00p 145.00p 141.00p 145.00p 3434
17/08/2016 147.50p 149.00p 142.50p 145.00p 25188
16/08/2016 160.00p 160.00p 155.00p 155.00p 2494
15/08/2016 160.00p 164.00p 160.00p 160.00p 7359
12/08/2016 160.00p 165.00p 160.00p 160.00p 150
11/08/2016 155.00p 162.00p 155.00p 160.00p 2000
10/08/2016 152.50p 160.00p 152.50p 152.50p 2992
09/08/2016 152.50p 159.00p 150.00p 152.50p 30777
08/08/2016 151.00p 157.45p 150.00p 152.50p 32871
05/08/2016 151.00p 154.60p 151.00p 151.00p 1000
04/08/2016 151.00p 151.00p 151.00p 151.00p 0
03/08/2016 151.00p 151.00p 151.00p 151.00p 0
02/08/2016 147.50p 155.00p 143.00p 151.00p 11286
01/08/2016 142.50p 150.00p 142.50p 147.50p 3300
29/07/2016 142.50p 147.75p 142.50p 142.50p 736
28/07/2016 142.50p 142.50p 137.50p 142.50p 4000
27/07/2016 140.00p 144.41p 140.00p 142.50p 2920
26/07/2016 141.50p 143.50p 137.34p 140.00p 5500
25/07/2016 141.50p 147.95p 137.00p 141.50p 7032
22/07/2016 141.50p 145.14p 137.00p 141.50p 2825
21/07/2016 146.00p 148.25p 141.50p 141.50p 8677
20/07/2016 146.00p 148.50p 146.00p 146.00p 4500
19/07/2016 146.00p 146.00p 146.00p 146.00p 0
18/07/2016 148.50p 148.50p 142.05p 146.00p 6392
15/07/2016 148.50p 149.54p 148.50p 148.50p 1000
14/07/2016 148.50p 148.50p 148.50p 148.50p 0
13/07/2016 150.00p 151.00p 142.50p 148.50p 8930
12/07/2016 150.00p 150.00p 145.00p 150.00p 3692
11/07/2016 150.00p 153.50p 150.00p 150.00p 1500
08/07/2016 150.00p 152.00p 150.00p 150.00p 4000
07/07/2016 150.00p 150.00p 150.00p 150.00p 0
06/07/2016 152.50p 157.50p 146.38p 150.00p 9686
05/07/2016 152.50p 159.57p 152.50p 152.50p 4000
04/07/2016 152.50p 152.50p 152.50p 152.50p 0
01/07/2016 152.50p 157.75p 152.50p 152.50p 500
30/06/2016 146.50p 155.00p 146.50p 152.50p 6000
29/06/2016 146.50p 148.70p 146.50p 146.50p 1338
28/06/2016 141.50p 150.00p 141.50p 146.50p 16491
27/06/2016 165.00p 169.90p 141.50p 141.50p 26241
24/06/2016 165.00p 169.95p 165.00p 165.00p 6176
23/06/2016 175.00p 175.00p 172.00p 175.00p 2500
22/06/2016 175.00p 178.50p 170.50p 175.00p 16796
21/06/2016 175.00p 175.00p 175.00p 175.00p 0
20/06/2016 175.00p 180.00p 175.00p 175.00p 625
17/06/2016 175.00p 175.00p 175.00p 175.00p 0
16/06/2016 175.00p 175.00p 175.00p 175.00p 0
15/06/2016 170.00p 175.00p 170.00p 175.00p 5000
14/06/2016 174.00p 174.00p 167.00p 170.00p 1612
13/06/2016 175.00p 177.00p 169.25p 174.00p 3480
10/06/2016 171.00p 175.00p 168.00p 175.00p 4086
09/06/2016 168.50p 175.00p 165.00p 171.00p 5750
08/06/2016 168.50p 172.00p 168.50p 168.50p 3906
07/06/2016 168.50p 168.50p 168.50p 168.50p 0
06/06/2016 168.50p 171.75p 168.50p 168.50p 86
03/06/2016 168.50p 172.40p 162.00p 168.50p 5243
02/06/2016 168.50p 172.50p 162.65p 168.50p 2497
01/06/2016 168.50p 172.50p 168.50p 168.50p 681
31/05/2016 168.50p 172.50p 168.50p 168.50p 289
27/05/2016 168.50p 172.50p 162.50p 168.50p 3000
26/05/2016 170.00p 171.62p 162.65p 168.50p 7015
25/05/2016 172.50p 172.50p 165.00p 170.00p 1887
24/05/2016 172.50p 175.00p 172.50p 172.50p 1000
23/05/2016 172.50p 172.50p 165.00p 172.50p 2276
20/05/2016 175.00p 175.00p 167.25p 172.50p 7538
19/05/2016 170.00p 180.00p 170.00p 175.00p 2213
18/05/2016 167.50p 175.00p 167.50p 170.00p 6760
17/05/2016 165.00p 170.00p 165.00p 167.50p 5000
16/05/2016 160.00p 170.00p 160.00p 165.00p 14417
13/05/2016 150.00p 165.00p 150.00p 160.00p 7677
12/05/2016 150.00p 150.00p 146.50p 150.00p 1773
11/05/2016 150.00p 150.00p 150.00p 150.00p 0
10/05/2016 150.00p 155.00p 150.00p 150.00p 637
09/05/2016 150.00p 154.95p 145.00p 150.00p 25575
06/05/2016 155.00p 160.00p 145.00p 150.00p 29151
05/05/2016 157.50p 160.00p 148.44p 155.00p 20988
04/05/2016 175.00p 178.50p 172.00p 175.00p 769
03/05/2016 175.00p 178.00p 175.00p 175.00p 2750
29/04/2016 175.00p 179.00p 175.00p 175.00p 2075
28/04/2016 175.00p 175.00p 175.00p 175.00p 0
27/04/2016 175.00p 175.00p 170.50p 175.00p 12175
26/04/2016 172.50p 180.00p 172.50p 175.00p 4000
25/04/2016 172.50p 180.00p 169.80p 172.50p 1778
22/04/2016 175.00p 175.00p 172.50p 172.50p 3000
21/04/2016 175.00p 180.00p 175.00p 175.00p 600
20/04/2016 177.50p 180.00p 166.00p 175.00p 13946
19/04/2016 177.50p 177.50p 172.25p 177.50p 3260
18/04/2016 177.50p 177.50p 175.00p 177.50p 1100
15/04/2016 170.00p 180.00p 170.00p 177.50p 6748
14/04/2016 170.00p 175.00p 170.00p 170.00p 7104
13/04/2016 167.50p 175.00p 163.00p 170.00p 6415
12/04/2016 167.50p 172.00p 165.00p 167.50p 4387
11/04/2016 167.50p 172.00p 166.00p 167.50p 2417
08/04/2016 156.00p 173.00p 156.00p 167.50p 6085
07/04/2016 146.50p 156.00p 146.50p 156.00p 17772
06/04/2016 155.00p 155.01p 140.25p 146.00p 10541
05/04/2016 162.00p 162.00p 150.00p 155.00p 29267
04/04/2016 162.00p 162.50p 157.00p 162.00p 1400
01/04/2016 162.00p 162.50p 157.00p 162.00p 6500
31/03/2016 162.50p 167.00p 158.00p 162.00p 3773
30/03/2016 161.00p 164.82p 161.00p 162.00p 5807
29/03/2016 165.00p 168.50p 160.00p 161.00p 5159
24/03/2016 166.50p 168.00p 160.00p 165.00p 20451
23/03/2016 168.50p 171.50p 165.00p 166.50p 6937
22/03/2016 168.50p 168.50p 168.50p 168.50p 0
21/03/2016 168.50p 171.30p 167.00p 168.50p 1886
18/03/2016 180.00p 180.00p 161.00p 168.50p 33621
17/03/2016 180.00p 182.00p 174.50p 180.00p 7700
16/03/2016 175.00p 180.00p 175.00p 180.00p 9150
15/03/2016 176.00p 178.40p 170.00p 175.00p 18403
14/03/2016 176.00p 177.60p 176.00p 176.00p 3811
11/03/2016 179.50p 180.40p 174.08p 176.00p 3192
10/03/2016 184.00p 184.80p 175.30p 179.50p 8827
09/03/2016 184.00p 184.80p 184.00p 184.00p 3000
08/03/2016 184.00p 185.00p 182.50p 184.00p 1000
07/03/2016 184.00p 184.80p 183.00p 184.00p 40161
04/03/2016 185.00p 185.00p 184.00p 184.00p 80
03/03/2016 185.00p 190.00p 177.50p 185.00p 5025
02/03/2016 185.00p 190.00p 180.00p 185.00p 3849
01/03/2016 181.50p 185.00p 180.00p 185.00p 6100
29/02/2016 180.00p 185.00p 180.00p 181.50p 14000
26/02/2016 180.00p 180.00p 180.00p 180.00p 0
25/02/2016 180.00p 180.00p 180.00p 180.00p 0
24/02/2016 178.50p 185.00p 175.07p 180.00p 41980
23/02/2016 177.00p 180.95p 177.00p 178.50p 2247
22/02/2016 172.50p 180.00p 172.40p 176.00p 5610
19/02/2016 172.50p 174.00p 172.50p 172.50p 1146
18/02/2016 166.50p 172.50p 166.50p 172.50p 6394
17/02/2016 166.50p 168.00p 162.50p 166.50p 123
16/02/2016 161.00p 167.12p 161.00p 166.50p 5774
15/02/2016 161.00p 162.00p 161.00p 161.00p 308
12/02/2016 161.00p 162.00p 160.50p 161.00p 3002
11/02/2016 161.00p 162.00p 160.50p 161.00p 3411
10/02/2016 161.00p 162.00p 160.25p 161.00p 10095
09/02/2016 164.50p 164.50p 160.00p 161.00p 6688
08/02/2016 166.50p 168.00p 164.50p 164.50p 12025
05/02/2016 166.50p 169.50p 165.00p 166.50p 25017
04/02/2016 166.50p 168.00p 165.00p 166.50p 1494
03/02/2016 166.50p 167.64p 166.50p 166.50p 1150
02/02/2016 167.50p 169.98p 160.00p 166.50p 29697
01/02/2016 167.50p 167.50p 167.50p 167.50p 0
29/01/2016 171.00p 171.00p 164.24p 167.50p 20289
28/01/2016 182.50p 182.50p 165.25p 171.00p 38684
27/01/2016 182.50p 183.00p 177.50p 182.50p 1295
26/01/2016 183.50p 184.00p 177.50p 182.50p 5122
25/01/2016 196.50p 196.50p 177.50p 183.50p 18343
22/01/2016 191.00p 201.29p 191.00p 197.50p 15384
21/01/2016 191.00p 192.50p 187.00p 191.00p 7657
20/01/2016 210.50p 210.50p 182.00p 191.00p 49291
19/01/2016 210.50p 215.00p 210.00p 212.50p 29400
18/01/2016 226.50p 226.50p 205.18p 210.50p 26500
15/01/2016 226.50p 229.00p 220.50p 226.50p 15033
14/01/2016 230.50p 230.50p 225.00p 226.50p 13831
13/01/2016 231.00p 231.00p 225.00p 230.50p 5694
12/01/2016 232.50p 235.00p 230.00p 231.00p 6063
11/01/2016 235.00p 235.00p 230.10p 232.50p 10576
08/01/2016 232.50p 235.50p 232.00p 232.50p 3727
07/01/2016 236.00p 236.00p 230.25p 232.50p 13865
06/01/2016 233.50p 239.84p 232.00p 236.00p 14824
05/01/2016 220.50p 240.00p 220.50p 233.50p 36139
04/01/2016 217.50p 220.50p 217.50p 220.50p 4738
31/12/2015 217.50p 220.00p 215.50p 217.50p 4253
30/12/2015 218.50p 220.00p 215.00p 217.50p 17927
29/12/2015 219.00p 222.98p 213.00p 218.50p 35084
24/12/2015 218.00p 223.00p 216.00p 219.00p 6494
23/12/2015 220.00p 222.98p 216.50p 219.00p 8211
22/12/2015 219.00p 223.00p 215.00p 219.00p 15366
21/12/2015 217.00p 223.00p 217.00p 219.00p 28839
18/12/2015 218.00p 220.40p 213.00p 216.00p 23237
17/12/2015 219.00p 227.00p 215.00p 219.00p 35491
16/12/2015 214.00p 220.00p 213.00p 219.00p 20703
15/12/2015 213.00p 218.00p 213.00p 214.00p 17179
14/12/2015 211.50p 218.00p 210.00p 213.00p 11840
11/12/2015 209.50p 217.00p 209.50p 211.50p 13918
10/12/2015 211.00p 218.00p 209.50p 209.50p 13640
09/12/2015 211.50p 217.00p 208.00p 211.00p 19464
08/12/2015 202.50p 212.00p 200.00p 211.50p 26696
07/12/2015 192.50p 205.00p 192.50p 202.50p 27426
04/12/2015 185.00p 197.50p 185.00p 192.50p 24441
03/12/2015 184.00p 188.00p 184.00p 185.00p 2500
02/12/2015 184.00p 184.00p 184.00p 184.00p 0
01/12/2015 184.00p 187.60p 184.00p 184.00p 1000
30/11/2015 184.00p 184.00p 184.00p 184.00p 0
27/11/2015 185.00p 185.00p 181.50p 184.00p 3500
26/11/2015 185.00p 185.00p 185.00p 185.00p 0
25/11/2015 185.00p 185.00p 185.00p 185.00p 0

*Close Price adjusted for both dividends and splits