Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/12/2011 87.50p 87.50p 83.10p 87.50p 0
07/12/2011 87.50p 87.50p 83.10p 87.50p 2000
06/12/2011 87.50p 87.50p 83.50p 87.50p 0
05/12/2011 87.50p 87.50p 83.50p 87.50p 0
02/12/2011 87.50p 87.50p 83.50p 87.50p 0
01/12/2011 83.50p 87.50p 83.50p 87.50p 2500
30/11/2011 86.00p 86.00p 80.24p 83.50p 5000
29/11/2011 86.00p 87.50p 81.71p 86.00p 0
28/11/2011 86.00p 87.50p 81.71p 86.00p 0
25/11/2011 86.00p 87.50p 81.71p 86.00p 0
24/11/2011 87.50p 87.50p 81.71p 86.00p 4308
23/11/2011 86.50p 86.50p 83.50p 86.50p 0
22/11/2011 86.50p 86.50p 83.50p 86.50p 0
21/11/2011 86.50p 86.50p 83.50p 86.50p 0
18/11/2011 86.50p 86.50p 83.50p 86.50p 0
17/11/2011 86.50p 86.50p 83.50p 86.50p 0
16/11/2011 83.50p 86.50p 83.50p 86.50p 1686
15/11/2011 83.50p 85.00p 83.50p 83.50p 0
14/11/2011 83.50p 85.00p 83.50p 83.50p 0
11/11/2011 83.50p 85.00p 83.50p 83.50p 0
10/11/2011 83.50p 85.00p 83.50p 83.50p 0
09/11/2011 83.50p 85.00p 83.50p 83.50p 0
08/11/2011 83.50p 85.00p 83.50p 83.50p 0
07/11/2011 85.00p 85.00p 83.50p 83.50p 259
04/11/2011 85.00p 86.75p 85.00p 85.00p 1177
03/11/2011 85.00p 86.72p 85.00p 85.00p 5000
02/11/2011 85.00p 88.00p 84.50p 85.00p 0
01/11/2011 84.50p 88.00p 84.50p 85.00p 7526
31/10/2011 84.50p 86.00p 84.50p 84.50p 0
28/10/2011 84.50p 86.00p 84.50p 84.50p 0
27/10/2011 84.50p 86.00p 84.50p 84.50p 0
26/10/2011 84.50p 86.00p 84.50p 84.50p 0
25/10/2011 84.50p 86.00p 84.50p 84.50p 0
24/10/2011 84.50p 86.00p 84.50p 84.50p 2000
21/10/2011 84.50p 86.90p 83.08p 84.50p 0
20/10/2011 84.50p 86.90p 83.08p 84.50p 0
19/10/2011 84.50p 86.90p 83.08p 84.50p 0
18/10/2011 84.50p 86.90p 83.08p 84.50p 0
17/10/2011 84.50p 86.90p 83.08p 84.50p 0
14/10/2011 84.50p 86.90p 83.08p 84.50p 0
13/10/2011 84.50p 86.90p 83.08p 84.50p 0
12/10/2011 84.50p 86.90p 83.08p 84.50p 0
11/10/2011 84.50p 86.90p 83.08p 84.50p 0
10/10/2011 85.00p 86.90p 83.08p 84.50p 15823
07/10/2011 85.00p 85.00p 83.00p 85.00p 1700
06/10/2011 86.00p 86.00p 83.00p 85.00p 5000
05/10/2011 86.00p 86.00p 83.00p 85.00p 5000
04/10/2011 88.00p 89.09p 83.09p 86.00p 5290
03/10/2011 88.00p 90.00p 86.50p 88.00p 0
30/09/2011 86.50p 90.00p 86.50p 88.00p 2222
29/09/2011 86.50p 89.86p 86.50p 86.50p 0
28/09/2011 86.50p 89.86p 86.50p 86.50p 4000
27/09/2011 86.50p 89.86p 86.50p 86.50p 2000
26/09/2011 86.50p 87.50p 85.00p 86.50p 0
23/09/2011 87.50p 87.50p 85.00p 87.50p 5223
22/09/2011 87.50p 87.50p 87.00p 87.50p 0
21/09/2011 87.50p 87.50p 87.00p 87.50p 0
20/09/2011 87.50p 87.50p 87.00p 87.50p 0
19/09/2011 87.50p 87.50p 87.00p 87.50p 0
16/09/2011 87.50p 87.50p 87.00p 87.50p 0
15/09/2011 87.50p 87.50p 87.00p 87.50p 0
14/09/2011 86.50p 87.50p 86.50p 87.50p 25000
13/09/2011 87.50p 89.35p 87.50p 87.50p 209
12/09/2011 87.50p 89.35p 87.50p 87.50p 209
09/09/2011 87.50p 87.50p 85.00p 87.50p 0
08/09/2011 87.50p 87.50p 85.00p 87.50p 0
07/09/2011 86.50p 87.50p 85.00p 87.50p 0
06/09/2011 86.50p 86.50p 85.00p 86.50p 0
05/09/2011 86.50p 86.50p 85.00p 86.50p 0
02/09/2011 86.50p 86.50p 85.00p 86.50p 0
01/09/2011 85.00p 86.50p 85.00p 86.50p 2294
31/08/2011 85.00p 86.09p 83.50p 85.00p 0
30/08/2011 83.50p 86.09p 83.50p 85.00p 435
26/08/2011 83.50p 85.00p 80.00p 83.50p 0
25/08/2011 85.00p 85.00p 80.00p 83.50p 2690
24/08/2011 91.00p 91.00p 80.00p 85.00p 11000
23/08/2011 91.00p 93.00p 90.00p 91.00p 0
22/08/2011 91.00p 93.00p 90.00p 91.00p 0
19/08/2011 91.00p 93.00p 90.00p 91.00p 0
18/08/2011 90.00p 93.00p 90.00p 91.00p 0
17/08/2011 91.00p 93.00p 90.00p 91.00p 0
16/08/2011 91.50p 93.00p 90.00p 91.00p 0
15/08/2011 90.00p 93.00p 90.00p 91.50p 3000
12/08/2011 85.00p 90.00p 83.20p 90.00p 68372
11/08/2011 86.00p 86.00p 85.00p 85.00p 0
10/08/2011 85.00p 88.00p 80.00p 85.00p 0
09/08/2011 85.00p 88.00p 80.00p 85.00p 42600
08/08/2011 87.50p 87.50p 85.10p 87.50p 0
05/08/2011 89.00p 89.00p 85.10p 87.50p 2739
04/08/2011 91.00p 92.50p 88.04p 89.00p 6250
03/08/2011 91.00p 91.00p 88.04p 91.00p 1000
02/08/2011 91.00p 95.00p 88.04p 91.00p 8350
01/08/2011 90.50p 94.00p 90.50p 91.00p 2104
29/07/2011 90.50p 90.50p 90.50p 90.50p 0
28/07/2011 90.50p 90.50p 90.50p 90.50p 3000
27/07/2011 90.50p 90.50p 90.50p 90.50p 0
26/07/2011 90.50p 90.50p 90.50p 90.50p 12000
25/07/2011 90.00p 93.00p 90.00p 90.50p 4200
22/07/2011 90.00p 90.00p 87.78p 90.00p 0
21/07/2011 90.00p 90.00p 87.78p 90.00p 666
20/07/2011 90.00p 93.00p 90.00p 90.00p 0
19/07/2011 90.00p 93.00p 90.00p 90.00p 0
18/07/2011 90.00p 93.00p 90.00p 90.00p 2690
15/07/2011 90.00p 93.00p 90.00p 90.00p 0
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

*Close Price adjusted for both dividends and splits