Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2024 102.50p 104.78p 102.50p 102.50p 10337
10/12/2024 102.50p 102.50p 100.56p 102.50p 2000
09/12/2024 102.50p 102.50p 101.00p 102.50p 0
06/12/2024 102.50p 104.78p 100.56p 102.50p 2500
05/12/2024 102.50p 104.80p 102.50p 102.50p 3000
04/12/2024 102.50p 102.50p 101.00p 102.50p 0
03/12/2024 102.50p 105.00p 100.56p 102.50p 4000
02/12/2024 102.50p 102.50p 100.00p 102.50p 4100
29/11/2024 102.50p 102.50p 100.56p 102.50p 4005
28/11/2024 102.50p 104.50p 100.56p 102.50p 5000
27/11/2024 105.00p 105.00p 100.35p 101.00p 143024
26/11/2024 105.00p 105.00p 102.00p 105.00p 0
25/11/2024 105.00p 105.00p 100.00p 105.00p 12000
22/11/2024 105.00p 105.00p 102.00p 105.00p 0
21/11/2024 105.00p 106.33p 101.00p 105.00p 3548
20/11/2024 105.00p 106.45p 105.00p 105.00p 6363
19/11/2024 105.00p 106.62p 102.50p 105.00p 94
18/11/2024 105.00p 105.00p 101.00p 105.00p 1930
15/11/2024 105.00p 107.00p 102.50p 105.00p 35457
14/11/2024 105.00p 105.00p 102.50p 105.00p 0
13/11/2024 105.00p 105.00p 102.50p 105.00p 0
12/11/2024 105.00p 108.90p 102.50p 105.00p 1929
11/11/2024 105.00p 105.00p 102.50p 105.00p 0
08/11/2024 105.00p 105.00p 102.50p 105.00p 805
07/11/2024 105.00p 105.00p 102.50p 105.00p 10000
06/11/2024 105.00p 109.70p 105.00p 105.00p 2275
05/11/2024 105.00p 105.00p 102.50p 105.00p 0
04/11/2024 105.00p 105.00p 102.50p 105.00p 0
01/11/2024 105.00p 109.77p 105.00p 105.00p 3000
31/10/2024 105.00p 105.00p 101.50p 105.00p 10000
30/10/2024 105.00p 105.00p 101.00p 105.00p 222
29/10/2024 105.00p 105.00p 101.10p 105.00p 4000
28/10/2024 105.00p 107.00p 105.00p 105.00p 1398
25/10/2024 107.50p 109.38p 102.50p 105.00p 0
24/10/2024 107.50p 108.33p 107.50p 107.50p 0
23/10/2024 107.50p 108.33p 107.50p 107.50p 0
22/10/2024 107.50p 107.50p 101.10p 107.50p 5098
21/10/2024 107.50p 108.75p 101.00p 107.50p 13591
18/10/2024 107.50p 108.33p 107.50p 107.50p 0
17/10/2024 107.50p 109.25p 102.10p 107.50p 18500
16/10/2024 107.50p 107.50p 102.10p 107.50p 2000
15/10/2024 107.50p 111.00p 107.50p 107.50p 225
14/10/2024 105.00p 109.90p 102.10p 107.50p 3354
11/10/2024 105.00p 108.47p 102.10p 105.00p 9458
10/10/2024 107.50p 110.40p 105.00p 105.00p 161
09/10/2024 107.50p 107.50p 102.00p 107.50p 10000
08/10/2024 107.50p 114.00p 107.50p 107.50p 8761
07/10/2024 107.50p 107.50p 106.67p 107.50p 0
04/10/2024 107.50p 107.50p 101.00p 107.50p 10816
03/10/2024 107.50p 108.57p 106.00p 107.50p 0
02/10/2024 107.50p 111.80p 107.50p 107.50p 100
01/10/2024 107.50p 112.00p 107.50p 107.50p 9
30/09/2024 107.50p 107.50p 106.67p 107.50p 0
27/09/2024 107.50p 107.50p 106.67p 107.50p 0
26/09/2024 107.50p 107.50p 106.67p 107.50p 0
25/09/2024 107.50p 107.50p 102.00p 107.50p 3320
24/09/2024 107.50p 107.50p 102.00p 107.50p 2825
23/09/2024 107.50p 107.50p 106.67p 107.50p 0
20/09/2024 107.50p 107.50p 106.67p 107.50p 0
19/09/2024 107.50p 112.00p 106.67p 110.00p 89
18/09/2024 110.00p 110.00p 110.00p 110.00p 0
17/09/2024 110.00p 112.00p 110.00p 110.00p 89
16/09/2024 110.00p 110.00p 110.00p 110.00p 0
13/09/2024 110.00p 110.00p 106.65p 110.00p 258
12/09/2024 110.00p 110.00p 106.65p 110.00p 800
11/09/2024 110.00p 110.00p 110.00p 110.00p 0
10/09/2024 110.00p 110.00p 110.00p 110.00p 0
09/09/2024 110.00p 110.00p 110.00p 110.00p 0
06/09/2024 110.00p 112.00p 110.00p 110.00p 1
05/09/2024 110.00p 110.00p 106.65p 110.00p 855
04/09/2024 110.00p 110.00p 110.00p 110.00p 0
03/09/2024 110.00p 110.00p 106.60p 110.00p 328
02/09/2024 110.00p 113.37p 106.50p 110.00p 16367
30/08/2024 110.00p 110.00p 106.50p 110.00p 26954
29/08/2024 110.00p 113.75p 110.00p 110.00p 500
28/08/2024 110.00p 110.00p 106.50p 110.00p 1250
27/08/2024 110.00p 114.00p 110.00p 110.00p 13761
23/08/2024 110.00p 110.00p 106.25p 110.00p 2587
22/08/2024 110.00p 114.00p 110.00p 110.00p 433
21/08/2024 107.50p 110.00p 107.50p 110.00p 7490
20/08/2024 107.50p 109.90p 107.50p 107.50p 899
19/08/2024 107.50p 109.90p 106.67p 107.50p 7090
16/08/2024 107.50p 109.95p 105.50p 107.50p 10607
15/08/2024 105.00p 110.00p 105.00p 107.50p 6701
14/08/2024 106.50p 108.00p 100.00p 105.00p 25312
13/08/2024 106.50p 107.67p 106.50p 106.50p 0
12/08/2024 109.00p 109.20p 102.00p 106.50p 24187
09/08/2024 109.00p 109.50p 103.00p 109.00p 13100
08/08/2024 110.00p 110.00p 105.00p 109.00p 5000
07/08/2024 110.00p 112.50p 110.00p 110.00p 0
06/08/2024 110.00p 110.00p 105.38p 110.00p 5666
05/08/2024 110.00p 110.00p 110.00p 110.00p 9084
02/08/2024 110.00p 110.00p 110.00p 110.00p 0
01/08/2024 110.00p 110.00p 105.10p 110.00p 1251
31/07/2024 115.00p 115.00p 110.00p 110.00p 500
30/07/2024 115.00p 117.50p 115.00p 115.00p 0
29/07/2024 115.00p 115.00p 106.00p 115.00p 3135
26/07/2024 115.00p 115.00p 112.50p 115.00p 0
25/07/2024 115.00p 115.00p 112.50p 115.00p 0
24/07/2024 115.00p 115.00p 112.50p 115.00p 0
23/07/2024 115.00p 115.00p 112.50p 115.00p 0
22/07/2024 115.00p 115.00p 110.20p 115.00p 8
19/07/2024 115.00p 120.00p 110.20p 115.00p 10591
18/07/2024 115.00p 120.00p 115.00p 115.00p 245
17/07/2024 115.00p 120.00p 112.00p 115.00p 5664
16/07/2024 110.00p 120.00p 110.00p 115.00p 6000
15/07/2024 110.00p 110.00p 107.50p 110.00p 0
12/07/2024 110.00p 114.00p 110.00p 110.00p 900
11/07/2024 110.00p 113.40p 110.00p 110.00p 1113
10/07/2024 110.00p 110.00p 110.00p 110.00p 0
09/07/2024 110.00p 110.00p 110.00p 110.00p 0
08/07/2024 110.00p 113.40p 110.00p 110.00p 895
05/07/2024 110.00p 113.40p 110.00p 110.00p 212
04/07/2024 110.00p 110.00p 106.50p 110.00p 413
03/07/2024 110.00p 110.00p 106.50p 110.00p 1648
02/07/2024 110.00p 110.00p 110.00p 110.00p 2842
01/07/2024 110.00p 110.00p 110.00p 110.00p 1500
28/06/2024 110.00p 110.00p 110.00p 110.00p 800
27/06/2024 110.00p 110.00p 106.50p 110.00p 3116
26/06/2024 110.00p 110.00p 110.00p 110.00p 0
25/06/2024 110.00p 114.50p 110.00p 110.00p 507
24/06/2024 110.00p 114.80p 104.36p 110.00p 29875
21/06/2024 110.00p 111.78p 106.30p 110.00p 6644
20/06/2024 110.00p 110.00p 106.25p 110.00p 941
19/06/2024 110.00p 112.00p 105.55p 110.00p 4597
18/06/2024 110.00p 110.00p 110.00p 110.00p 10000
17/06/2024 110.00p 110.00p 105.20p 110.00p 2268
14/06/2024 110.00p 110.00p 110.00p 110.00p 0
13/06/2024 110.00p 110.00p 110.00p 110.00p 0
12/06/2024 110.00p 110.00p 110.00p 110.00p 0
11/06/2024 110.00p 110.00p 106.88p 110.00p 2769
10/06/2024 110.00p 110.00p 110.00p 110.00p 0
07/06/2024 110.00p 110.00p 106.55p 110.00p 5145
06/06/2024 110.00p 110.00p 109.00p 110.00p 10000
05/06/2024 112.50p 118.00p 112.50p 112.50p 308
04/06/2024 112.50p 112.50p 105.10p 112.50p 854
03/06/2024 112.50p 118.00p 111.00p 112.50p 60
31/05/2024 112.50p 112.50p 105.00p 112.50p 7500
30/05/2024 112.50p 113.75p 112.50p 112.50p 5145
29/05/2024 112.50p 113.75p 112.50p 112.50p 2791
28/05/2024 112.50p 112.50p 111.67p 112.50p 0
24/05/2024 112.50p 112.50p 111.67p 112.50p 0
23/05/2024 112.50p 112.50p 111.67p 112.50p 0
22/05/2024 112.50p 112.50p 111.67p 112.50p 0
21/05/2024 112.50p 114.00p 106.75p 112.50p 4575
20/05/2024 112.50p 116.90p 108.50p 112.50p 1310
17/05/2024 112.50p 112.50p 108.50p 112.50p 1726
16/05/2024 112.50p 116.95p 108.50p 112.50p 11229
15/05/2024 112.50p 112.50p 108.00p 112.50p 2333
14/05/2024 112.50p 112.50p 107.55p 112.50p 226
13/05/2024 112.50p 117.00p 107.25p 112.50p 2739
10/05/2024 112.50p 117.00p 106.55p 112.50p 23153
09/05/2024 105.00p 130.00p 105.00p 112.50p 49690
08/05/2024 100.00p 100.56p 100.00p 100.00p 0
07/05/2024 100.00p 105.00p 99.27p 100.00p 2243
03/05/2024 100.00p 100.56p 100.00p 100.00p 0
02/05/2024 100.00p 100.00p 95.00p 100.00p 1037
01/05/2024 100.00p 100.56p 100.00p 100.00p 0
30/04/2024 100.00p 104.80p 99.25p 100.00p 2085
29/04/2024 100.00p 100.56p 100.00p 100.00p 0
26/04/2024 100.00p 100.00p 99.22p 100.00p 6455
25/04/2024 100.00p 100.56p 100.00p 100.00p 0
24/04/2024 100.00p 100.56p 100.00p 100.00p 0
23/04/2024 100.00p 100.00p 99.00p 100.00p 3662
22/04/2024 100.00p 104.80p 98.90p 100.00p 700
19/04/2024 100.00p 104.90p 100.00p 100.00p 15095
18/04/2024 97.50p 100.00p 97.50p 100.00p 46176
17/04/2024 97.50p 100.00p 96.30p 97.50p 101157
16/04/2024 100.00p 100.00p 97.50p 97.50p 10000
15/04/2024 100.00p 100.56p 100.00p 100.00p 0
12/04/2024 100.00p 100.00p 97.50p 100.00p 1825
11/04/2024 100.00p 100.00p 97.50p 100.00p 5000
10/04/2024 100.00p 100.00p 97.50p 100.00p 2494
09/04/2024 97.50p 106.00p 97.50p 100.00p 19959
08/04/2024 97.50p 100.00p 97.50p 97.50p 6002
05/04/2024 97.50p 97.50p 97.50p 97.50p 0
04/04/2024 97.50p 98.00p 97.50p 97.50p 2036
03/04/2024 97.50p 97.50p 95.01p 96.00p 50522
02/04/2024 97.50p 97.50p 93.10p 97.50p 15129
28/03/2024 97.50p 97.50p 95.00p 97.50p 9969
27/03/2024 97.50p 97.50p 97.50p 97.50p 0
26/03/2024 97.50p 97.50p 97.50p 97.50p 0
25/03/2024 97.50p 97.50p 93.00p 97.50p 27757
22/03/2024 97.50p 100.00p 95.00p 97.50p 10201
21/03/2024 97.50p 97.50p 95.25p 97.50p 1121
20/03/2024 97.50p 97.50p 97.50p 97.50p 4573
19/03/2024 97.50p 97.95p 97.50p 97.50p 102
18/03/2024 97.50p 97.50p 95.00p 97.50p 6573
15/03/2024 97.50p 98.00p 97.50p 97.50p 1000
14/03/2024 97.50p 98.00p 97.50p 97.50p 164
13/03/2024 97.50p 98.00p 95.00p 97.50p 17171
12/03/2024 97.50p 98.25p 95.00p 97.50p 4741
11/03/2024 95.00p 99.00p 94.44p 97.50p 0
08/03/2024 95.00p 95.00p 92.50p 95.00p 17720
07/03/2024 95.00p 95.00p 92.50p 95.00p 4479
06/03/2024 95.00p 95.00p 92.50p 95.00p 4461
05/03/2024 95.00p 95.00p 92.50p 95.00p 1931
04/03/2024 95.00p 95.00p 92.20p 95.00p 1117
01/03/2024 95.00p 95.00p 92.00p 95.00p 1000
29/02/2024 95.00p 95.00p 92.00p 95.00p 21000

*Close Price adjusted for both dividends and splits