Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2013 191.50p 193.00p 187.50p 191.50p 0
06/12/2013 189.50p 193.00p 187.50p 187.50p 2500
05/12/2013 189.50p 189.50p 187.40p 189.50p 4000
04/12/2013 189.50p 193.00p 187.00p 189.50p 3412
03/12/2013 189.50p 195.00p 187.50p 189.50p 0
02/12/2013 187.50p 195.00p 187.50p 189.50p 13069
29/11/2013 180.50p 190.00p 180.50p 187.50p 8708
28/11/2013 180.50p 182.00p 178.50p 180.50p 0
27/11/2013 180.50p 182.00p 178.50p 180.50p 0
26/11/2013 178.50p 182.00p 178.50p 180.50p 3900
25/11/2013 178.50p 182.00p 178.07p 178.50p 0
22/11/2013 179.50p 182.00p 178.07p 178.50p 3490
21/11/2013 179.50p 182.00p 179.50p 179.50p 0
20/11/2013 179.50p 182.00p 179.50p 179.50p 129
19/11/2013 179.50p 181.50p 178.07p 179.50p 1200
18/11/2013 179.50p 182.00p 179.50p 179.50p 0
15/11/2013 179.50p 182.00p 179.50p 179.50p 1652
14/11/2013 179.50p 186.57p 178.50p 179.50p 0
13/11/2013 178.50p 182.00p 178.50p 179.50p 0
12/11/2013 178.50p 182.00p 178.50p 178.50p 257
11/11/2013 178.50p 178.50p 176.00p 178.50p 1838
08/11/2013 178.50p 182.00p 178.50p 178.50p 206
07/11/2013 178.00p 181.00p 178.00p 178.50p 3106
06/11/2013 178.00p 181.00p 178.00p 178.00p 1836
05/11/2013 178.00p 181.00p 178.00p 178.00p 500
04/11/2013 178.00p 178.00p 178.00p 178.00p 462
01/11/2013 178.00p 181.00p 178.00p 178.00p 7865
31/10/2013 178.50p 182.00p 178.00p 178.00p 1926
30/10/2013 180.00p 180.00p 175.00p 178.50p 11034
29/10/2013 180.00p 180.00p 178.00p 180.00p 0
28/10/2013 180.00p 180.00p 178.00p 180.00p 0
25/10/2013 180.00p 180.00p 178.00p 180.00p 12500
24/10/2013 180.00p 180.00p 177.00p 180.00p 7500
23/10/2013 180.00p 180.00p 177.00p 180.00p 5572
22/10/2013 179.00p 180.00p 178.00p 180.00p 5000
21/10/2013 179.00p 183.49p 177.00p 180.00p 14589
18/10/2013 181.00p 181.00p 178.00p 180.00p 3111
17/10/2013 185.50p 185.50p 180.00p 181.00p 5650
16/10/2013 185.50p 185.50p 182.00p 185.50p 658
15/10/2013 185.50p 185.50p 180.00p 185.50p 10000
14/10/2013 185.50p 187.95p 182.00p 185.50p 4358
11/10/2013 185.50p 188.23p 185.50p 185.50p 138
10/10/2013 185.00p 188.75p 185.00p 185.50p 5265
09/10/2013 185.50p 188.23p 184.50p 187.50p 0
08/10/2013 185.50p 188.23p 185.50p 185.50p 0
07/10/2013 185.50p 188.23p 185.50p 185.50p 440
04/10/2013 185.50p 186.90p 185.50p 185.50p 0
03/10/2013 185.50p 186.90p 185.50p 185.50p 0
02/10/2013 185.50p 186.90p 185.50p 185.50p 1087
01/10/2013 185.50p 186.90p 179.31p 185.50p 0
30/09/2013 185.50p 186.90p 179.31p 185.50p 8127
27/09/2013 185.50p 185.50p 182.00p 185.50p 599
26/09/2013 185.50p 185.50p 182.00p 185.50p 1000
25/09/2013 185.50p 187.00p 182.00p 185.50p 1895
24/09/2013 185.50p 186.20p 182.00p 185.50p 0
23/09/2013 185.50p 186.20p 182.00p 185.50p 5177
20/09/2013 185.50p 187.00p 182.00p 185.50p 3597
19/09/2013 189.50p 189.50p 183.00p 185.50p 33652
18/09/2013 189.50p 193.00p 186.07p 189.50p 0
17/09/2013 189.50p 193.00p 186.07p 189.50p 12500
16/09/2013 189.50p 193.00p 186.07p 189.50p 0
13/09/2013 189.50p 193.00p 186.07p 189.50p 4192
12/09/2013 189.50p 193.00p 189.00p 189.50p 5094
11/09/2013 185.50p 190.00p 183.00p 189.50p 35131
10/09/2013 184.50p 188.00p 183.00p 185.50p 27610
09/09/2013 184.50p 189.50p 183.00p 184.50p 3245
06/09/2013 183.50p 187.00p 183.00p 184.50p 2569
05/09/2013 183.50p 183.50p 182.17p 183.50p 3000
04/09/2013 183.50p 187.00p 180.00p 183.50p 10122
03/09/2013 179.50p 185.00p 178.00p 183.50p 10393
02/09/2013 179.50p 181.38p 179.50p 179.50p 1366
30/08/2013 179.50p 181.86p 176.00p 179.50p 6728
29/08/2013 179.50p 180.50p 175.00p 179.50p 32400
28/08/2013 179.50p 181.00p 179.50p 179.50p 1041
27/08/2013 175.00p 183.00p 170.07p 181.50p 13903
23/08/2013 170.50p 177.00p 170.50p 173.50p 28714
22/08/2013 162.50p 170.50p 160.00p 170.50p 66057
21/08/2013 156.50p 165.00p 155.00p 162.50p 53001
20/08/2013 153.50p 153.50p 150.00p 153.50p 0
19/08/2013 153.50p 153.50p 150.00p 153.50p 0
16/08/2013 153.50p 153.50p 150.00p 153.50p 0
15/08/2013 153.50p 153.50p 150.00p 153.50p 0
14/08/2013 153.50p 153.50p 150.00p 153.50p 0
13/08/2013 153.50p 153.50p 150.00p 153.50p 0
12/08/2013 153.50p 153.50p 150.00p 153.50p 1140
09/08/2013 153.50p 155.00p 151.50p 153.50p 0
08/08/2013 151.50p 155.00p 151.50p 153.50p 1000
07/08/2013 151.50p 155.00p 150.00p 152.50p 135
06/08/2013 151.50p 151.50p 148.00p 151.50p 0
05/08/2013 151.50p 151.50p 148.00p 151.50p 0
02/08/2013 151.50p 151.50p 148.00p 151.50p 700
01/08/2013 151.50p 155.00p 151.50p 151.50p 0
31/07/2013 151.50p 155.00p 151.50p 151.50p 0
30/07/2013 151.50p 155.00p 151.50p 151.50p 0
29/07/2013 151.50p 155.00p 151.50p 151.50p 2800
26/07/2013 151.50p 151.50p 148.10p 151.50p 2803
25/07/2013 153.50p 153.50p 150.00p 151.50p 10000
24/07/2013 153.50p 160.00p 152.50p 153.50p 0
23/07/2013 153.50p 160.00p 153.50p 153.50p 3101
22/07/2013 153.50p 153.50p 150.00p 153.50p 1009
19/07/2013 152.50p 157.00p 152.50p 153.50p 0
18/07/2013 153.50p 157.00p 153.50p 153.50p 3950
17/07/2013 153.50p 153.50p 150.00p 153.50p 1185
16/07/2013 153.50p 157.00p 153.50p 153.50p 0
15/07/2013 153.50p 157.00p 153.50p 153.50p 0
12/07/2013 153.50p 157.00p 153.50p 153.50p 0
11/07/2013 153.50p 157.00p 153.50p 153.50p 0
10/07/2013 153.50p 157.00p 153.50p 153.50p 210
09/07/2013 153.50p 154.95p 150.00p 153.50p 0
08/07/2013 152.50p 154.95p 150.00p 153.50p 1500
05/07/2013 152.50p 157.00p 150.00p 152.50p 0
04/07/2013 152.50p 157.00p 150.00p 152.50p 0
03/07/2013 152.50p 157.00p 150.00p 152.50p 7200
02/07/2013 151.50p 155.00p 151.50p 152.50p 50000
01/07/2013 151.50p 151.50p 149.50p 151.50p 5393
28/06/2013 149.50p 152.50p 146.00p 152.50p 4350
27/06/2013 149.50p 150.50p 146.00p 149.50p 0
26/06/2013 149.50p 150.50p 146.00p 149.50p 0
25/06/2013 149.50p 150.50p 146.00p 149.50p 0
24/06/2013 149.50p 149.50p 146.00p 149.50p 5410
21/06/2013 150.00p 153.00p 149.50p 149.50p 5700
20/06/2013 149.50p 153.00p 146.00p 149.50p 4017
19/06/2013 149.50p 155.00p 148.00p 149.50p 0
18/06/2013 155.00p 155.00p 148.00p 149.50p 16222
17/06/2013 151.50p 151.50p 150.00p 151.50p 1895
14/06/2013 151.50p 159.00p 151.50p 151.50p 0
13/06/2013 151.50p 159.00p 151.50p 151.50p 0
12/06/2013 152.50p 159.00p 151.50p 151.50p 5250
11/06/2013 152.50p 152.50p 151.23p 152.50p 2763
10/06/2013 152.50p 161.70p 151.50p 152.50p 0
07/06/2013 152.50p 161.70p 151.50p 152.50p 0
06/06/2013 152.50p 161.70p 151.50p 152.50p 0
05/06/2013 151.50p 161.70p 151.50p 152.50p 28112
04/06/2013 151.50p 154.00p 151.50p 151.50p 349
03/06/2013 151.50p 151.50p 149.13p 151.50p 1000
31/05/2013 151.50p 151.50p 149.13p 151.50p 2000
30/05/2013 151.50p 151.50p 149.13p 151.50p 0
29/05/2013 151.50p 151.50p 149.13p 151.50p 1065
28/05/2013 151.50p 153.00p 149.13p 151.50p 17174
24/05/2013 151.50p 152.00p 151.50p 151.50p 3000
23/05/2013 151.50p 151.50p 149.00p 151.50p 0
22/05/2013 150.50p 151.50p 149.00p 151.50p 1930
21/05/2013 150.50p 150.50p 148.00p 150.50p 0
20/05/2013 150.50p 150.50p 148.00p 150.50p 2000
17/05/2013 150.50p 150.50p 150.00p 150.50p 3283
16/05/2013 147.50p 153.00p 147.00p 150.50p 0
15/05/2013 147.50p 153.00p 147.50p 150.50p 0
14/05/2013 151.50p 153.00p 151.50p 151.50p 4000
13/05/2013 147.50p 154.00p 147.50p 151.50p 5313
10/05/2013 148.50p 151.50p 146.00p 151.50p 0
09/05/2013 148.50p 148.50p 146.00p 148.50p 0
08/05/2013 147.50p 148.50p 146.00p 148.50p 15000
07/05/2013 148.50p 153.00p 148.50p 149.50p 2300
03/05/2013 148.50p 152.00p 148.50p 148.50p 200
02/05/2013 148.50p 152.00p 148.00p 148.50p 5875
01/05/2013 148.50p 148.50p 148.00p 148.50p 3000
30/04/2013 148.50p 152.00p 148.50p 148.50p 0
29/04/2013 148.50p 152.00p 148.50p 148.50p 9158
26/04/2013 148.50p 151.93p 148.50p 148.50p 700
25/04/2013 148.50p 151.00p 148.50p 148.50p 0
24/04/2013 148.50p 151.00p 148.50p 148.50p 10000
23/04/2013 148.50p 149.00p 148.50p 148.50p 1300
22/04/2013 148.50p 148.50p 140.00p 148.50p 0
19/04/2013 148.50p 148.50p 140.00p 148.50p 0
18/04/2013 144.50p 148.50p 140.00p 148.50p 0
17/04/2013 143.50p 144.50p 140.00p 144.50p 8185
16/04/2013 144.50p 148.00p 143.50p 143.50p 2032
15/04/2013 144.50p 147.00p 141.00p 144.50p 0
12/04/2013 144.50p 147.00p 141.00p 144.50p 146000
11/04/2013 144.50p 146.60p 143.00p 144.50p 6462
10/04/2013 144.50p 147.00p 144.50p 144.50p 3599
09/04/2013 144.50p 148.00p 143.00p 144.50p 6380
08/04/2013 150.50p 154.00p 143.00p 144.50p 22181
05/04/2013 152.00p 154.00p 150.00p 152.00p 21185
04/04/2013 145.50p 156.00p 142.00p 152.00p 20399
03/04/2013 140.00p 148.86p 140.00p 145.50p 63368
02/04/2013 138.50p 143.48p 138.50p 140.00p 16913
28/03/2013 135.50p 142.00p 135.50p 138.50p 16119
27/03/2013 135.50p 137.00p 133.00p 135.50p 43736
26/03/2013 131.50p 137.00p 131.40p 135.50p 11338
25/03/2013 131.50p 135.00p 131.50p 131.50p 1000
22/03/2013 127.50p 131.50p 127.50p 131.50p 2500
21/03/2013 127.50p 130.00p 127.50p 127.50p 26500
20/03/2013 127.50p 129.85p 125.00p 127.50p 2300
19/03/2013 127.50p 129.80p 127.50p 127.50p 1900
18/03/2013 127.50p 129.90p 127.50p 127.50p 1500
15/03/2013 129.50p 129.50p 126.00p 127.50p 2000
14/03/2013 129.50p 129.50p 126.50p 129.50p 1926
13/03/2013 129.50p 129.50p 126.00p 129.50p 26
12/03/2013 129.50p 130.00p 129.50p 129.50p 1800
11/03/2013 129.50p 129.50p 126.00p 129.50p 214
08/03/2013 129.50p 132.50p 127.00p 129.50p 0
07/03/2013 130.00p 130.00p 127.00p 129.50p 0
06/03/2013 130.00p 130.00p 127.00p 130.00p 3000
05/03/2013 127.50p 132.00p 127.00p 130.00p 7100
04/03/2013 125.00p 128.00p 125.00p 127.50p 2500
01/03/2013 125.00p 127.50p 122.00p 125.00p 0
28/02/2013 127.50p 127.50p 122.00p 125.00p 6200
27/02/2013 125.00p 129.00p 125.00p 125.00p 0
26/02/2013 125.00p 129.00p 125.00p 125.00p 0

*Close Price adjusted for both dividends and splits