Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/05/2012 100.00p 104.00p 100.00p 102.00p 1424
14/05/2012 100.00p 103.25p 100.00p 100.00p 1002
11/05/2012 100.00p 100.00p 97.00p 100.00p 3774
10/05/2012 101.50p 103.50p 100.00p 100.00p 0
09/05/2012 103.50p 103.50p 100.00p 101.50p 16000
08/05/2012 103.50p 103.50p 101.00p 103.50p 21000
04/05/2012 105.50p 106.00p 103.50p 103.50p 0
03/05/2012 103.50p 106.00p 103.50p 103.50p 3869
02/05/2012 103.50p 106.20p 103.50p 103.50p 0
01/05/2012 103.50p 106.20p 103.50p 103.50p 0
30/04/2012 104.50p 106.20p 103.50p 103.50p 10224
27/04/2012 103.50p 106.00p 103.50p 103.50p 2500
26/04/2012 103.50p 106.20p 103.50p 103.50p 3742
25/04/2012 103.50p 106.55p 103.50p 103.50p 2000
24/04/2012 102.00p 106.20p 100.00p 103.50p 31004
23/04/2012 102.00p 104.40p 102.00p 102.00p 0
20/04/2012 102.00p 104.40p 102.00p 102.00p 4000
19/04/2012 102.00p 103.60p 102.00p 102.00p 6500
18/04/2012 102.00p 103.60p 102.00p 102.00p 2875
17/04/2012 103.50p 108.00p 103.50p 103.50p 3750
16/04/2012 103.00p 108.00p 103.00p 103.50p 10738
13/04/2012 104.00p 104.00p 98.00p 103.00p 7000
12/04/2012 103.00p 110.00p 100.00p 106.50p 29263
11/04/2012 100.00p 105.00p 100.00p 103.00p 15554
10/04/2012 99.50p 102.75p 95.00p 100.00p 13300
05/04/2012 99.50p 102.75p 98.50p 98.50p 4328
04/04/2012 98.50p 102.75p 95.00p 98.50p 7641
03/04/2012 98.50p 103.00p 98.50p 98.50p 57920
02/04/2012 99.50p 104.80p 95.80p 98.50p 9630
30/03/2012 99.50p 105.00p 95.10p 99.50p 14337
29/03/2012 99.50p 105.00p 94.00p 99.50p 29713
28/03/2012 100.00p 104.73p 99.50p 99.50p 1414
27/03/2012 101.50p 106.00p 100.00p 100.00p 12000
26/03/2012 101.00p 108.00p 100.00p 101.50p 5037
23/03/2012 95.00p 106.00p 94.20p 101.00p 51953
22/03/2012 91.50p 94.65p 90.00p 90.00p 8940
21/03/2012 89.00p 92.90p 89.00p 91.50p 4145
20/03/2012 89.00p 92.20p 88.00p 89.00p 1788
19/03/2012 89.00p 89.00p 89.00p 89.00p 0
16/03/2012 89.00p 95.00p 84.00p 89.00p 0
15/03/2012 84.00p 95.00p 84.00p 89.00p 25238
14/03/2012 91.00p 91.00p 85.00p 85.00p 36200
13/03/2012 91.00p 92.00p 85.00p 91.00p 45000
12/03/2012 91.00p 95.00p 91.00p 91.00p 5000
09/03/2012 91.00p 92.00p 91.00p 91.00p 0
08/03/2012 91.00p 92.00p 91.00p 91.00p 0
07/03/2012 91.00p 92.00p 91.00p 91.00p 0
06/03/2012 91.00p 92.00p 91.00p 91.00p 0
05/03/2012 91.00p 92.00p 91.00p 91.00p 1400
02/03/2012 91.00p 91.00p 88.60p 91.00p 672
01/03/2012 91.00p 98.00p 88.25p 91.00p 0
29/02/2012 91.00p 98.00p 88.25p 91.00p 0
28/02/2012 91.00p 98.00p 88.25p 91.00p 0
27/02/2012 91.00p 98.00p 88.25p 91.00p 0
24/02/2012 91.00p 98.00p 88.25p 91.00p 0
23/02/2012 91.00p 98.00p 88.25p 91.00p 0
22/02/2012 92.50p 98.00p 88.25p 91.00p 0
21/02/2012 92.50p 98.00p 88.25p 92.50p 0
20/02/2012 93.00p 98.00p 88.25p 92.50p 15750
17/02/2012 92.50p 98.00p 92.50p 93.00p 2008
16/02/2012 90.00p 93.00p 90.00p 93.00p 5000
15/02/2012 90.00p 92.50p 89.00p 90.00p 0
14/02/2012 92.50p 92.50p 89.00p 90.00p 4000
13/02/2012 92.00p 92.50p 90.00p 92.00p 0
10/02/2012 92.50p 92.50p 90.00p 92.00p 0
09/02/2012 92.00p 92.00p 90.00p 92.00p 0
08/02/2012 92.00p 92.00p 90.00p 92.00p 0
07/02/2012 92.00p 92.00p 90.00p 92.00p 0
06/02/2012 92.00p 92.00p 90.00p 92.00p 2500
03/02/2012 92.00p 95.00p 90.00p 92.00p 0
02/02/2012 92.00p 95.00p 90.00p 92.00p 0
01/02/2012 92.00p 95.00p 90.00p 92.00p 0
31/01/2012 92.00p 95.00p 90.00p 92.00p 0
30/01/2012 92.00p 95.00p 90.00p 92.00p 0
27/01/2012 92.00p 95.00p 90.00p 92.00p 0
26/01/2012 92.00p 95.00p 90.00p 92.00p 0
25/01/2012 92.00p 95.00p 90.00p 92.00p 0
24/01/2012 92.00p 95.00p 90.00p 92.00p 0
23/01/2012 92.00p 95.00p 90.00p 92.00p 0
20/01/2012 92.00p 95.00p 90.00p 92.00p 0
19/01/2012 92.00p 95.00p 90.00p 92.00p 0
18/01/2012 92.00p 95.00p 90.00p 92.00p 0
17/01/2012 90.00p 95.00p 90.00p 92.00p 2000
16/01/2012 85.00p 95.00p 85.00p 90.00p 9354
13/01/2012 85.00p 87.50p 80.00p 85.00p 0
12/01/2012 85.00p 87.50p 80.00p 85.00p 0
11/01/2012 85.00p 87.50p 80.00p 85.00p 0
10/01/2012 85.00p 87.50p 80.00p 85.00p 18000
09/01/2012 85.00p 85.00p 82.00p 85.00p 0
06/01/2012 85.00p 85.00p 82.00p 85.00p 0
05/01/2012 85.00p 85.00p 82.00p 85.00p 0
04/01/2012 85.00p 85.00p 82.00p 85.00p 0
03/01/2012 85.00p 85.00p 82.00p 85.00p 2500
30/12/2011 85.00p 90.00p 85.00p 85.00p 0
29/12/2011 85.00p 90.00p 85.00p 85.00p 1000
28/12/2011 85.00p 88.85p 84.50p 85.00p 0
23/12/2011 85.00p 88.85p 84.50p 85.00p 0
22/12/2011 85.00p 88.85p 84.50p 85.00p 0
21/12/2011 84.50p 88.85p 84.50p 85.00p 5000
20/12/2011 84.50p 86.00p 82.80p 84.50p 0
19/12/2011 86.00p 86.00p 82.80p 84.50p 2982
16/12/2011 85.00p 88.50p 83.20p 86.00p 0
15/12/2011 86.00p 86.00p 83.20p 86.00p 0
14/12/2011 86.00p 86.00p 83.20p 86.00p 7526
13/12/2011 86.00p 86.00p 83.20p 86.00p 4000
12/12/2011 87.50p 88.50p 83.10p 86.00p 0
09/12/2011 87.50p 87.50p 83.10p 87.50p 0
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

*Close Price adjusted for both dividends and splits