Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/11/2015 185.00p 190.00p 183.00p 185.00p 5000
23/11/2015 180.00p 185.00p 180.00p 185.00p 12500
20/11/2015 180.00p 180.00p 180.00p 180.00p 0
19/11/2015 180.00p 180.00p 180.00p 180.00p 0
18/11/2015 180.00p 180.00p 177.50p 180.00p 0
17/11/2015 180.00p 180.00p 180.00p 180.00p 0
16/11/2015 180.50p 180.50p 178.00p 180.00p 1700
13/11/2015 180.50p 180.50p 177.00p 180.50p 200
12/11/2015 180.50p 180.50p 180.50p 180.50p 0
11/11/2015 180.50p 184.10p 178.00p 180.50p 3500
10/11/2015 180.50p 184.10p 177.50p 180.50p 1071
09/11/2015 180.50p 180.50p 180.50p 180.50p 0
06/11/2015 180.50p 185.00p 180.50p 180.50p 8800
05/11/2015 180.50p 184.00p 180.50p 180.50p 3502
04/11/2015 180.50p 184.00p 176.00p 180.50p 2211
03/11/2015 180.50p 180.50p 180.50p 180.50p 0
02/11/2015 180.50p 180.50p 180.50p 180.50p 0
30/10/2015 177.00p 180.50p 174.00p 180.50p 7700
29/10/2015 177.00p 179.00p 177.00p 177.00p 0
28/10/2015 177.00p 177.00p 177.00p 177.00p 0
27/10/2015 177.00p 177.00p 174.00p 177.00p 10000
26/10/2015 177.00p 177.00p 175.00p 177.00p 20000
23/10/2015 177.00p 177.00p 177.00p 177.00p 3000
22/10/2015 177.00p 177.00p 174.20p 177.00p 50
21/10/2015 179.00p 179.00p 177.00p 177.00p 0
20/10/2015 177.00p 179.00p 177.00p 177.00p 200
19/10/2015 177.00p 179.00p 177.00p 177.00p 0
16/10/2015 177.00p 177.00p 177.00p 177.00p 0
15/10/2015 177.00p 177.00p 177.00p 177.00p 0
14/10/2015 177.00p 177.00p 177.00p 177.00p 0
13/10/2015 177.00p 177.00p 177.00p 177.00p 23
12/10/2015 177.00p 177.00p 177.00p 177.00p 0
09/10/2015 177.00p 177.00p 177.00p 177.00p 0
08/10/2015 177.00p 179.00p 174.20p 177.00p 1851
07/10/2015 177.00p 178.00p 176.10p 177.00p 5342
06/10/2015 177.00p 179.00p 177.00p 177.00p 0
05/10/2015 177.00p 177.00p 177.00p 177.00p 0
02/10/2015 177.00p 179.94p 177.00p 177.00p 347
01/10/2015 177.00p 179.94p 177.00p 177.00p 845
30/09/2015 177.00p 179.00p 177.00p 177.00p 0
29/09/2015 177.00p 179.00p 177.00p 177.00p 0
28/09/2015 177.00p 177.00p 177.00p 177.00p 279
25/09/2015 177.00p 177.50p 175.00p 177.00p 0
24/09/2015 177.00p 177.00p 175.00p 177.00p 4050
23/09/2015 177.00p 177.00p 176.10p 177.00p 4500
22/09/2015 177.00p 177.00p 177.00p 177.00p 0
21/09/2015 177.00p 177.00p 177.00p 177.00p 0
18/09/2015 177.00p 177.00p 177.00p 177.00p 0
17/09/2015 177.00p 177.00p 177.00p 177.00p 0
16/09/2015 177.00p 177.00p 177.00p 177.00p 0
15/09/2015 179.00p 184.00p 174.00p 177.00p 4866
14/09/2015 179.00p 179.00p 179.00p 179.00p 0
11/09/2015 179.00p 179.00p 179.00p 179.00p 0
10/09/2015 178.00p 182.00p 178.00p 179.00p 1000
09/09/2015 178.00p 178.00p 178.00p 178.00p 0
08/09/2015 178.00p 178.00p 178.00p 178.00p 0
07/09/2015 178.00p 178.00p 178.00p 178.00p 0
04/09/2015 178.00p 178.00p 178.00p 178.00p 0
03/09/2015 177.00p 178.00p 177.00p 178.00p 0
02/09/2015 178.00p 180.00p 175.50p 178.00p 4235
01/09/2015 178.00p 184.00p 175.50p 178.00p 10252
28/08/2015 177.00p 181.50p 175.20p 178.00p 2013
27/08/2015 177.50p 179.50p 177.00p 177.00p 2000
26/08/2015 177.50p 179.75p 173.10p 177.50p 2012
25/08/2015 177.50p 177.50p 173.00p 177.50p 1938
24/08/2015 185.50p 185.50p 175.50p 177.50p 24557
21/08/2015 188.50p 188.50p 183.00p 185.50p 5083
20/08/2015 189.00p 189.00p 189.00p 189.00p 0
19/08/2015 194.50p 194.50p 184.50p 189.00p 13303
18/08/2015 194.50p 194.50p 194.50p 194.50p 0
17/08/2015 192.00p 199.00p 191.50p 194.50p 2806
14/08/2015 192.50p 195.00p 190.25p 192.00p 5430
13/08/2015 192.50p 192.50p 192.50p 192.50p 0
12/08/2015 190.00p 192.50p 190.00p 192.50p 2680
11/08/2015 186.00p 195.00p 185.00p 192.50p 21236
10/08/2015 186.00p 190.00p 186.00p 186.00p 1049
07/08/2015 186.00p 189.49p 186.00p 186.00p 1200
06/08/2015 186.00p 190.00p 182.00p 186.00p 5439
05/08/2015 186.00p 189.92p 186.00p 186.00p 625
04/08/2015 186.00p 186.00p 182.00p 186.00p 7800
03/08/2015 186.00p 188.80p 186.00p 186.00p 1000
31/07/2015 186.00p 190.00p 182.00p 186.00p 3000
30/07/2015 183.00p 190.00p 182.40p 186.00p 17453
29/07/2015 180.00p 185.00p 180.00p 183.00p 7273
28/07/2015 180.00p 180.00p 180.00p 180.00p 0
27/07/2015 180.00p 180.00p 180.00p 180.00p 0
24/07/2015 180.00p 183.50p 180.00p 180.00p 550
23/07/2015 175.00p 184.75p 175.00p 180.00p 25750
22/07/2015 175.00p 175.00p 175.00p 175.00p 0
21/07/2015 175.00p 175.00p 170.00p 175.00p 3010
20/07/2015 175.00p 175.00p 175.00p 175.00p 0
17/07/2015 175.00p 180.00p 175.00p 175.00p 2018
16/07/2015 175.00p 175.00p 175.00p 175.00p 0
15/07/2015 175.00p 175.00p 175.00p 175.00p 0
14/07/2015 175.00p 175.00p 175.00p 175.00p 0
13/07/2015 175.00p 178.00p 172.00p 175.00p 7287
10/07/2015 175.00p 175.00p 175.00p 175.00p 0
09/07/2015 175.00p 175.00p 172.00p 175.00p 802
08/07/2015 175.00p 180.00p 175.00p 175.00p 3157
07/07/2015 175.00p 180.00p 172.00p 175.00p 5656
06/07/2015 175.00p 175.00p 172.50p 175.00p 0
03/07/2015 169.50p 175.00p 169.50p 175.00p 10780
02/07/2015 165.00p 174.00p 165.00p 169.50p 2
01/07/2015 163.00p 166.00p 162.00p 166.00p 11960
30/06/2015 163.00p 166.00p 163.00p 163.00p 4396
29/06/2015 161.00p 163.00p 157.04p 161.50p 1628
26/06/2015 161.00p 161.00p 161.00p 161.00p 0
25/06/2015 160.50p 163.50p 160.00p 161.00p 9056
24/06/2015 160.50p 160.50p 160.50p 160.50p 0
23/06/2015 160.50p 160.50p 160.00p 160.50p 2125
22/06/2015 160.50p 160.50p 160.50p 160.50p 0
19/06/2015 160.50p 160.50p 160.50p 160.50p 0
18/06/2015 160.50p 160.50p 160.50p 160.50p 0
17/06/2015 160.50p 164.50p 160.50p 160.50p 0
16/06/2015 160.50p 160.50p 160.50p 160.50p 0
15/06/2015 160.50p 160.50p 160.50p 160.50p 0
12/06/2015 160.50p 160.50p 160.50p 160.50p 0
11/06/2015 160.50p 164.50p 160.50p 160.50p 110
10/06/2015 160.50p 160.50p 160.50p 160.50p 0
09/06/2015 160.50p 163.93p 160.50p 160.50p 403
08/06/2015 160.50p 162.50p 160.50p 160.50p 802
05/06/2015 161.50p 163.50p 160.50p 160.50p 54
04/06/2015 161.50p 161.50p 159.03p 161.50p 6333
03/06/2015 167.00p 167.00p 161.50p 161.50p 7000
02/06/2015 167.00p 170.00p 163.50p 167.00p 2588
01/06/2015 168.00p 168.00p 164.50p 167.00p 6120
29/05/2015 165.00p 171.75p 165.00p 168.00p 4357
28/05/2015 165.00p 168.00p 163.00p 165.00p 11617
27/05/2015 164.00p 168.00p 164.00p 165.00p 608
26/05/2015 160.00p 165.00p 160.00p 164.00p 9426
22/05/2015 154.50p 162.00p 154.50p 160.00p 484
21/05/2015 154.50p 158.00p 152.50p 154.50p 13500
20/05/2015 154.50p 159.00p 154.50p 154.50p 750
19/05/2015 154.50p 159.00p 153.00p 154.50p 11048
18/05/2015 152.00p 157.97p 151.00p 154.50p 7557
15/05/2015 159.50p 159.50p 149.00p 152.00p 13860
14/05/2015 165.50p 165.50p 157.00p 159.50p 27700
13/05/2015 165.50p 166.50p 165.50p 166.50p 4000
12/05/2015 168.00p 168.00p 163.00p 165.50p 6700
11/05/2015 168.00p 172.50p 167.50p 168.00p 1500
08/05/2015 160.50p 170.00p 160.50p 168.00p 20281
07/05/2015 160.50p 165.00p 158.00p 160.50p 48605
06/05/2015 160.50p 164.00p 160.50p 160.50p 4300
05/05/2015 160.50p 165.00p 160.50p 160.50p 1213
01/05/2015 158.00p 165.00p 156.00p 160.50p 13870
30/04/2015 154.50p 160.00p 154.50p 158.00p 6961
29/04/2015 158.00p 158.00p 150.00p 158.00p 14737
28/04/2015 158.00p 158.00p 156.00p 158.00p 624
27/04/2015 158.00p 163.00p 155.50p 158.00p 4409
24/04/2015 158.00p 158.00p 158.00p 158.00p 0
23/04/2015 158.00p 158.60p 158.00p 158.00p 861
22/04/2015 155.00p 160.00p 155.00p 158.00p 650
21/04/2015 155.00p 159.90p 155.00p 155.00p 827
20/04/2015 155.00p 160.00p 155.00p 155.00p 17250
17/04/2015 155.00p 155.50p 155.00p 155.00p 385
16/04/2015 155.00p 156.00p 155.00p 155.00p 3500
15/04/2015 155.00p 155.50p 155.00p 155.00p 400
14/04/2015 155.00p 155.50p 155.00p 155.00p 400
13/04/2015 152.50p 160.00p 152.50p 155.00p 4368
10/04/2015 155.00p 160.46p 153.00p 155.00p 6592
09/04/2015 155.00p 155.00p 150.15p 155.00p 400
08/04/2015 153.00p 158.00p 153.00p 155.00p 2914
07/04/2015 153.00p 156.00p 149.00p 153.00p 3843
02/04/2015 160.00p 163.50p 149.00p 153.00p 20852
01/04/2015 160.00p 162.00p 155.00p 160.00p 5913
31/03/2015 157.00p 162.00p 157.00p 160.00p 2200
30/03/2015 151.00p 161.00p 150.00p 157.00p 15139
27/03/2015 158.00p 158.00p 147.50p 151.00p 11158
26/03/2015 157.00p 161.92p 156.00p 158.00p 4492
25/03/2015 155.00p 160.00p 152.00p 157.00p 25850
24/03/2015 150.00p 155.00p 150.00p 155.00p 6648
23/03/2015 146.50p 153.00p 145.20p 150.00p 16341
20/03/2015 146.50p 150.00p 143.00p 146.50p 1561
19/03/2015 151.00p 151.00p 143.00p 146.50p 3663
18/03/2015 142.00p 155.00p 142.00p 151.00p 27586
17/03/2015 142.00p 147.00p 142.00p 142.00p 2907
16/03/2015 142.00p 142.00p 140.00p 142.00p 2200
13/03/2015 142.00p 146.75p 140.00p 142.00p 2084
12/03/2015 142.00p 146.70p 142.00p 142.00p 5731
11/03/2015 142.00p 142.00p 138.00p 142.00p 570
10/03/2015 142.00p 142.00p 142.00p 142.00p 0
09/03/2015 142.00p 142.00p 142.00p 142.00p 0
06/03/2015 142.00p 146.70p 142.00p 142.00p 3036
05/03/2015 142.00p 145.00p 138.00p 142.00p 6750
04/03/2015 142.00p 142.00p 142.00p 142.00p 0
03/03/2015 142.00p 142.00p 142.00p 142.00p 0
02/03/2015 142.00p 142.00p 137.00p 142.00p 401
27/02/2015 142.00p 147.00p 142.00p 142.00p 49
26/02/2015 142.00p 147.00p 138.00p 142.00p 10226
25/02/2015 142.00p 147.00p 138.00p 142.00p 840
24/02/2015 142.50p 147.00p 139.25p 142.00p 9437
23/02/2015 144.00p 149.00p 140.00p 144.00p 17700
20/02/2015 135.00p 145.00p 135.00p 144.00p 13500
19/02/2015 130.00p 135.00p 125.00p 135.00p 9356
18/02/2015 130.00p 135.00p 127.00p 130.00p 1960
17/02/2015 131.50p 131.50p 127.00p 130.00p 510
16/02/2015 130.00p 130.00p 130.00p 130.00p 0
13/02/2015 130.00p 135.00p 130.00p 130.00p 3250
12/02/2015 130.00p 134.50p 130.00p 130.00p 2710
11/02/2015 130.00p 132.00p 128.00p 130.00p 20000

*Close Price adjusted for both dividends and splits