Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/07/2011 90.00p 92.00p 90.00p 90.00p 0
13/07/2011 90.00p 92.00p 90.00p 90.00p 0
12/07/2011 90.00p 92.00p 90.00p 90.00p 0
11/07/2011 91.00p 92.00p 90.00p 90.00p 2152
08/07/2011 91.00p 91.00p 90.00p 90.00p 0
07/07/2011 90.50p 92.00p 88.00p 91.00p 0
06/07/2011 88.00p 92.00p 88.00p 90.50p 2000
05/07/2011 88.00p 88.00p 81.50p 88.00p 0
04/07/2011 81.50p 88.00p 81.50p 88.00p 10089
01/07/2011 81.50p 81.50p 78.00p 81.50p 13600
30/06/2011 81.50p 85.00p 81.50p 81.50p 436
29/06/2011 81.50p 84.82p 79.50p 81.50p 0
28/06/2011 79.50p 84.82p 79.50p 81.50p 3656
27/06/2011 79.50p 83.82p 77.16p 79.50p 0
24/06/2011 79.50p 83.82p 77.16p 79.50p 0
23/06/2011 81.00p 83.82p 77.16p 79.50p 2940
22/06/2011 81.00p 81.00p 77.80p 81.00p 0
21/06/2011 81.00p 81.00p 77.80p 81.00p 0
20/06/2011 81.00p 81.00p 77.80p 81.00p 0
17/06/2011 81.00p 81.00p 77.80p 81.00p 1400
16/06/2011 81.00p 81.00p 78.04p 81.00p 543
15/06/2011 81.00p 84.20p 81.00p 81.00p 5000
14/06/2011 79.00p 82.84p 75.00p 81.00p 20000
13/06/2011 84.50p 84.50p 78.00p 79.00p 6250
10/06/2011 84.50p 84.50p 83.00p 84.50p 7500
09/06/2011 88.50p 88.50p 83.00p 84.50p 18163
08/06/2011 87.50p 91.91p 87.50p 88.50p 2000
07/06/2011 87.50p 91.91p 87.25p 87.50p 10087
06/06/2011 87.50p 92.00p 85.00p 87.50p 0
03/06/2011 83.50p 92.00p 83.50p 87.50p 10859
02/06/2011 84.50p 84.50p 80.18p 83.50p 4582
01/06/2011 84.00p 88.00p 80.00p 84.50p 24300
31/05/2011 84.00p 87.92p 80.16p 84.00p 9048
27/05/2011 84.00p 88.00p 84.00p 84.00p 666
26/05/2011 84.00p 93.00p 83.00p 84.00p 0
25/05/2011 84.00p 93.00p 83.00p 84.00p 0
24/05/2011 86.50p 93.00p 83.00p 84.00p 19060
23/05/2011 78.00p 90.00p 78.00p 86.50p 11117
20/05/2011 76.00p 85.00p 76.00p 78.00p 13764
19/05/2011 72.00p 78.00p 72.00p 76.00p 10600
18/05/2011 72.00p 73.90p 71.00p 72.00p 0
17/05/2011 73.00p 73.90p 71.00p 72.00p 0
16/05/2011 71.00p 73.90p 71.00p 72.00p 5966
13/05/2011 71.00p 73.90p 71.00p 71.00p 200
12/05/2011 70.50p 73.11p 66.00p 71.00p 29000
11/05/2011 70.50p 73.11p 70.50p 70.50p 10433
10/05/2011 70.50p 73.11p 68.00p 70.50p 0
09/05/2011 70.50p 73.11p 68.00p 70.50p 33905
06/05/2011 70.50p 73.11p 70.50p 70.50p 11347
05/05/2011 70.50p 71.00p 70.50p 70.50p 0
04/05/2011 70.50p 71.00p 70.50p 70.50p 5000
03/05/2011 70.50p 73.11p 70.50p 70.50p 217
28/04/2011 70.50p 73.11p 70.50p 70.50p 0
27/04/2011 70.50p 73.11p 70.50p 70.50p 2400
26/04/2011 70.50p 74.00p 67.00p 70.50p 35000
21/04/2011 70.00p 74.00p 70.00p 70.50p 10000
20/04/2011 70.00p 70.80p 70.00p 70.00p 1300
19/04/2011 70.00p 74.00p 70.00p 70.00p 0
18/04/2011 70.00p 74.00p 70.00p 70.00p 0
15/04/2011 70.00p 74.00p 70.00p 70.00p 0
14/04/2011 70.00p 74.00p 70.00p 70.00p 0
13/04/2011 70.00p 74.00p 70.00p 70.00p 2000
12/04/2011 70.00p 73.00p 69.00p 70.00p 0
11/04/2011 69.00p 73.00p 69.00p 70.00p 1342
08/04/2011 69.00p 72.00p 69.00p 69.00p 15000
07/04/2011 69.00p 70.00p 69.00p 69.00p 7000
06/04/2011 68.50p 73.00p 68.50p 69.00p 7500
05/04/2011 68.50p 73.00p 68.50p 68.50p 0
04/04/2011 68.50p 73.00p 68.50p 68.50p 0
01/04/2011 68.50p 73.00p 68.50p 68.50p 14976
31/03/2011 68.50p 68.50p 68.00p 68.50p 20000
30/03/2011 68.50p 72.91p 68.00p 68.50p 11000
29/03/2011 68.50p 72.91p 64.90p 68.50p 653
28/03/2011 68.50p 73.00p 57.00p 68.50p 0
25/03/2011 59.50p 73.00p 57.00p 68.50p 124663
24/03/2011 58.00p 62.28p 58.00p 59.00p 69008
23/03/2011 58.00p 60.96p 58.00p 58.00p 0
22/03/2011 58.00p 60.96p 58.00p 58.00p 14061
21/03/2011 58.00p 59.52p 58.00p 58.00p 0
18/03/2011 58.00p 59.52p 58.00p 58.00p 10000
17/03/2011 58.00p 58.00p 58.00p 58.00p 0
16/03/2011 58.00p 58.00p 58.00p 58.00p 0
15/03/2011 58.00p 61.00p 58.00p 58.00p 0
14/03/2011 58.00p 61.00p 58.00p 58.00p 0
11/03/2011 58.00p 61.00p 58.00p 58.00p 0
10/03/2011 58.00p 61.00p 58.00p 58.00p 29000
09/03/2011 59.50p 58.00p 55.00p 58.00p 17739
08/03/2011 60.50p 59.50p 56.00p 59.50p 10000
07/03/2011 60.50p 62.00p 60.50p 60.50p 0
04/03/2011 60.50p 62.00p 60.50p 60.50p 0
03/03/2011 60.50p 62.00p 60.50p 60.50p 0
02/03/2011 60.50p 62.00p 60.50p 60.50p 3000
01/03/2011 60.50p 63.00p 60.50p 60.50p 0
28/02/2011 60.50p 63.00p 60.50p 60.50p 0
25/02/2011 61.00p 63.00p 60.50p 60.50p 0
24/02/2011 60.50p 63.00p 60.50p 60.50p 0
23/02/2011 60.50p 63.00p 60.50p 60.50p 0
22/02/2011 60.50p 63.00p 60.50p 60.50p 0
21/02/2011 60.50p 63.00p 60.50p 60.50p 0
18/02/2011 59.50p 63.00p 60.50p 60.50p 2500
17/02/2011 59.00p 63.00p 59.50p 59.50p 2000
16/02/2011 58.00p 63.00p 58.00p 59.00p 0
15/02/2011 58.00p 63.00p 58.00p 58.00p 2500
14/02/2011 58.00p 60.00p 58.00p 58.00p 0
11/02/2011 58.00p 60.00p 58.00p 58.00p 0
10/02/2011 58.00p 60.00p 58.00p 58.00p 0
09/02/2011 58.00p 60.00p 58.00p 58.00p 28000
08/02/2011 55.00p 58.70p 55.00p 55.00p 0
07/02/2011 58.70p 58.70p 55.00p 55.00p 1648
04/02/2011 55.00p 58.70p 55.00p 55.00p 0
03/02/2011 55.00p 58.70p 55.00p 55.00p 0
02/02/2011 55.00p 58.70p 55.00p 55.00p 0
01/02/2011 55.00p 58.70p 55.00p 55.00p 5000
31/01/2011 55.00p 55.00p 55.00p 55.00p 0
28/01/2011 55.00p 55.00p 55.00p 55.00p 0
27/01/2011 55.00p 55.00p 55.00p 55.00p 0
26/01/2011 55.00p 55.00p 55.00p 55.00p 0
25/01/2011 55.00p 55.00p 55.00p 55.00p 0
24/01/2011 55.00p 55.00p 55.00p 55.00p 0
21/01/2011 55.00p 55.00p 55.00p 55.00p 0
20/01/2011 55.00p 55.00p 55.00p 55.00p 0
19/01/2011 55.00p 55.00p 55.00p 55.00p 0
18/01/2011 55.00p 58.70p 55.00p 55.00p 1600
17/01/2011 55.00p 55.00p 55.00p 55.00p 0
14/01/2011 55.00p 55.00p 55.00p 55.00p 0
13/01/2011 55.00p 55.00p 52.00p 55.00p 0
12/01/2011 55.00p 55.00p 52.00p 55.00p 0
11/01/2011 55.00p 55.00p 52.00p 55.00p 0
10/01/2011 55.00p 55.00p 52.00p 55.00p 6000
07/01/2011 55.00p 55.00p 55.00p 55.00p 0
06/01/2011 55.00p 55.00p 50.00p 55.00p 40000
05/01/2011 55.00p 55.00p 55.00p 55.00p 0
04/01/2011 52.50p 54.50p 52.50p 53.50p 55130
31/12/2010 52.50p 52.50p 52.50p 52.50p 0
30/12/2010 52.50p 54.00p 52.50p 52.50p 2000
29/12/2010 52.50p 52.50p 52.50p 52.50p 0
24/12/2010 52.50p 54.09p 50.00p 52.50p 4000
23/12/2010 52.50p 52.50p 52.50p 52.50p 0
22/12/2010 52.50p 52.50p 50.75p 52.50p 20000
21/12/2010 52.50p 52.50p 52.50p 52.50p 0
20/12/2010 52.50p 52.50p 52.50p 52.50p 0
17/12/2010 52.50p 54.00p 52.50p 52.50p 4582
16/12/2010 52.50p 52.50p 52.50p 52.50p 0
15/12/2010 52.50p 54.00p 51.00p 52.50p 10749
14/12/2010 52.50p 54.50p 52.50p 52.50p 5000
13/12/2010 52.50p 52.50p 52.50p 52.50p 0
10/12/2010 52.50p 52.50p 52.50p 52.50p 0
09/12/2010 52.50p 52.50p 52.50p 52.50p 0
08/12/2010 52.50p 53.75p 52.50p 52.50p 5000
07/12/2010 52.50p 52.50p 52.50p 52.50p 0
06/12/2010 52.50p 52.50p 52.50p 52.50p 0
03/12/2010 52.50p 52.50p 52.50p 52.50p 0
02/12/2010 52.50p 52.50p 52.50p 52.50p 0
01/12/2010 52.50p 52.50p 52.50p 52.50p 0
30/11/2010 52.50p 52.50p 52.50p 52.50p 0
29/11/2010 52.50p 52.50p 52.50p 52.50p 0
26/11/2010 52.50p 52.50p 52.50p 52.50p 0
25/11/2010 52.50p 52.50p 52.50p 52.50p 0
24/11/2010 52.50p 52.50p 52.50p 52.50p 0
23/11/2010 52.50p 52.50p 52.50p 52.50p 0
22/11/2010 52.50p 52.50p 52.50p 52.50p 0
19/11/2010 52.50p 52.50p 52.50p 52.50p 0
18/11/2010 52.50p 52.50p 52.50p 52.50p 0
17/11/2010 52.50p 52.50p 52.50p 52.50p 0
16/11/2010 52.50p 53.75p 52.50p 52.50p 1309
15/11/2010 52.50p 52.50p 45.00p 52.50p 25000
12/11/2010 52.50p 54.50p 52.50p 52.50p 15000
11/11/2010 52.50p 52.50p 52.50p 52.50p 0
10/11/2010 52.50p 52.50p 52.50p 52.50p 0
09/11/2010 52.50p 52.50p 52.00p 52.50p 3000
08/11/2010 52.50p 52.50p 52.50p 52.50p 0
05/11/2010 52.50p 52.50p 52.50p 52.50p 1681
04/11/2010 52.50p 52.50p 52.50p 52.50p 0
03/11/2010 52.50p 52.50p 52.50p 52.50p 0
02/11/2010 52.50p 52.50p 52.50p 52.50p 0
01/11/2010 52.50p 52.50p 52.00p 52.50p 16500
29/10/2010 52.50p 52.50p 52.50p 52.50p 0
28/10/2010 52.50p 52.50p 52.50p 52.50p 0
27/10/2010 52.50p 52.50p 52.50p 52.50p 0
26/10/2010 52.50p 52.50p 40.00p 52.50p 25000
25/10/2010 52.50p 52.50p 52.50p 52.50p 0
22/10/2010 52.50p 52.50p 52.50p 52.50p 0
21/10/2010 52.50p 52.50p 52.50p 52.50p 1000
20/10/2010 52.50p 52.50p 52.50p 52.50p 0
19/10/2010 52.50p 52.50p 52.50p 52.50p 0
18/10/2010 52.50p 52.50p 52.50p 52.50p 0
15/10/2010 52.50p 52.50p 52.50p 52.50p 0
14/10/2010 52.50p 52.50p 52.50p 52.50p 0
13/10/2010 52.50p 54.50p 52.50p 52.50p 4000
12/10/2010 52.50p 52.50p 52.50p 52.50p 0
11/10/2010 52.50p 52.50p 52.50p 52.50p 0
08/10/2010 52.50p 52.50p 52.50p 52.50p 0
07/10/2010 52.50p 52.50p 52.00p 52.50p 25000
06/10/2010 52.50p 52.50p 52.50p 52.50p 0
05/10/2010 52.50p 52.50p 52.50p 52.50p 0
04/10/2010 52.50p 52.50p 52.00p 52.50p 85
01/10/2010 52.50p 52.50p 52.50p 52.50p 0
30/09/2010 52.50p 52.50p 52.50p 52.50p 0
29/09/2010 52.50p 52.50p 52.50p 52.50p 0
28/09/2010 52.50p 52.50p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits