Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2022 80.00p 80.00p 80.00p 80.00p 0
17/02/2022 80.00p 80.80p 80.00p 80.00p 2297
16/02/2022 80.00p 81.60p 76.10p 80.00p 8662
15/02/2022 80.00p 80.00p 76.00p 80.00p 2000
14/02/2022 80.00p 80.00p 80.00p 80.00p 4410
11/02/2022 82.50p 84.95p 75.10p 80.00p 18937
10/02/2022 82.50p 82.50p 76.50p 82.50p 20
09/02/2022 82.50p 82.50p 82.50p 82.50p 0
08/02/2022 82.50p 82.50p 76.50p 82.50p 2500
07/02/2022 82.50p 82.50p 82.50p 82.50p 0
04/02/2022 82.50p 84.95p 82.50p 82.50p 5500
03/02/2022 82.50p 84.00p 82.50p 82.50p 2400
02/02/2022 82.50p 84.95p 75.75p 82.50p 3330
01/02/2022 82.50p 82.50p 82.50p 82.50p 0
31/01/2022 85.00p 85.00p 76.50p 82.50p 15025
28/01/2022 85.00p 87.50p 81.50p 85.00p 2653
27/01/2022 85.00p 86.00p 85.00p 85.00p 5000
26/01/2022 85.00p 86.20p 80.37p 85.00p 4164
25/01/2022 85.00p 85.00p 85.00p 85.00p 0
24/01/2022 85.00p 87.00p 81.25p 85.00p 2006
21/01/2022 85.00p 87.50p 85.00p 85.00p 227
20/01/2022 85.00p 85.00p 81.38p 85.00p 7250
19/01/2022 85.00p 85.00p 82.50p 85.00p 2711
18/01/2022 85.00p 85.00p 85.00p 85.00p 0
17/01/2022 85.00p 85.00p 85.00p 85.00p 0
14/01/2022 85.00p 89.50p 85.00p 85.00p 2900
13/01/2022 85.00p 88.10p 83.00p 85.00p 8743
12/01/2022 85.00p 85.00p 85.00p 85.00p 0
10/01/2022 85.00p 89.00p 85.00p 85.00p 474
07/01/2022 85.00p 88.40p 85.00p 85.00p 309
06/01/2022 85.00p 89.00p 81.50p 85.00p 14365
05/01/2022 85.00p 85.00p 85.00p 85.00p 0
04/01/2022 85.00p 89.00p 81.25p 85.00p 1768
03/01/2022 85.00p 85.00p 85.00p 85.00p 0
31/12/2021 85.00p 85.00p 85.00p 85.00p 0
30/12/2021 85.00p 85.00p 85.00p 85.00p 0
29/12/2021 85.00p 90.00p 84.00p 85.00p 14524
28/12/2021 80.00p 88.00p 80.00p 85.00p 7181
27/12/2021 80.00p 88.00p 80.00p 85.00p 7181
24/12/2021 80.00p 88.00p 80.00p 85.00p 7181
23/12/2021 80.00p 80.00p 80.00p 80.00p 0
22/12/2021 80.00p 84.95p 80.00p 80.00p 927
21/12/2021 80.00p 80.00p 80.00p 80.00p 0
20/12/2021 80.00p 82.50p 75.00p 80.00p 40401
17/12/2021 82.50p 85.00p 82.50p 82.50p 25
16/12/2021 82.50p 82.50p 80.25p 82.50p 338
15/12/2021 82.50p 83.75p 80.00p 82.50p 9874
14/12/2021 82.50p 82.50p 80.00p 82.50p 11773
13/12/2021 82.50p 82.50p 81.30p 82.50p 3000
10/12/2021 82.50p 83.95p 80.00p 82.50p 16947
09/12/2021 82.50p 87.50p 80.55p 82.50p 88421
08/12/2021 93.50p 95.25p 90.90p 93.50p 902
07/12/2021 93.50p 95.25p 90.65p 93.50p 6810
06/12/2021 93.50p 93.50p 93.50p 93.50p 0
03/12/2021 94.50p 94.50p 92.25p 93.50p 19
02/12/2021 94.50p 94.50p 93.98p 94.50p 857
01/12/2021 94.50p 94.50p 94.50p 94.50p 0
30/11/2021 94.50p 94.75p 94.35p 94.50p 1519
29/11/2021 96.00p 96.00p 90.63p 94.50p 6991
26/11/2021 97.50p 97.50p 95.00p 96.00p 15520
25/11/2021 96.50p 98.47p 95.00p 97.50p 15071
24/11/2021 96.50p 96.50p 95.05p 96.50p 36
23/11/2021 96.50p 96.50p 95.00p 96.50p 2903
22/11/2021 94.00p 98.75p 94.00p 96.50p 7791
19/11/2021 94.00p 94.10p 94.00p 94.00p 2500
18/11/2021 94.00p 94.00p 93.00p 94.00p 4110
17/11/2021 92.50p 94.75p 92.50p 94.00p 3525
16/11/2021 92.50p 95.00p 92.50p 92.50p 1000
15/11/2021 92.50p 92.50p 91.60p 92.50p 2000
12/11/2021 92.50p 94.75p 92.50p 92.50p 7000
11/11/2021 92.50p 92.50p 91.25p 92.50p 1000
10/11/2021 92.50p 94.50p 91.25p 92.50p 5284
09/11/2021 92.50p 95.00p 92.50p 92.50p 7323
08/11/2021 92.50p 92.90p 90.25p 92.50p 5505
05/11/2021 92.50p 93.75p 90.25p 92.50p 17072
04/11/2021 92.50p 93.75p 90.55p 92.50p 2633
03/11/2021 95.00p 95.00p 90.00p 92.50p 24800
02/11/2021 95.00p 95.00p 94.45p 95.00p 2900
01/11/2021 97.50p 97.50p 90.13p 95.00p 15000
29/10/2021 97.50p 97.50p 90.00p 97.50p 10972
28/10/2021 97.50p 97.50p 95.00p 97.50p 2093
27/10/2021 97.50p 97.50p 97.50p 97.50p 0
26/10/2021 97.50p 97.60p 95.25p 97.50p 6165
25/10/2021 97.50p 97.50p 95.25p 97.50p 102
22/10/2021 97.50p 98.20p 97.50p 97.50p 2715
21/10/2021 97.50p 98.87p 97.50p 97.50p 1506
20/10/2021 97.50p 97.50p 95.90p 97.50p 2309
19/10/2021 99.00p 99.25p 95.75p 97.50p 3785
18/10/2021 99.00p 100.45p 99.00p 99.00p 2745
15/10/2021 99.00p 101.00p 95.08p 99.00p 2483
14/10/2021 99.00p 101.00p 99.00p 99.00p 27
13/10/2021 99.00p 99.00p 95.40p 99.00p 23
12/10/2021 99.00p 102.75p 96.63p 99.00p 5191
11/10/2021 99.00p 102.75p 99.00p 99.00p 960
08/10/2021 99.00p 102.50p 96.25p 99.00p 1172
07/10/2021 95.00p 99.62p 95.00p 99.00p 29027
06/10/2021 91.50p 99.00p 91.50p 95.00p 4844
05/10/2021 91.50p 93.20p 90.50p 91.50p 14227
04/10/2021 90.00p 93.00p 90.00p 91.50p 6330
01/10/2021 92.50p 93.20p 85.50p 90.00p 13203
30/09/2021 92.50p 93.20p 90.00p 92.50p 29782
29/09/2021 95.00p 95.00p 91.50p 92.50p 18599
28/09/2021 97.50p 97.50p 90.00p 95.00p 10260
27/09/2021 95.00p 97.50p 95.00p 97.50p 3567
24/09/2021 95.00p 96.40p 92.00p 95.00p 10424
23/09/2021 95.00p 97.50p 95.00p 95.00p 1000
22/09/2021 95.00p 95.00p 92.00p 95.00p 1794
21/09/2021 97.50p 97.50p 95.00p 95.00p 10881
20/09/2021 97.50p 97.50p 94.75p 97.50p 4680
17/09/2021 97.50p 98.37p 95.00p 97.50p 6307
16/09/2021 97.50p 99.75p 95.25p 97.50p 5112
15/09/2021 97.50p 97.50p 97.50p 97.50p 0
14/09/2021 100.00p 100.00p 97.50p 97.50p 7913
13/09/2021 102.50p 107.94p 98.00p 100.00p 29719
10/09/2021 100.00p 109.25p 98.50p 102.50p 19224
09/09/2021 105.00p 105.00p 100.00p 100.00p 15772
08/09/2021 105.00p 105.00p 101.00p 105.00p 8025
07/09/2021 105.00p 106.47p 101.00p 105.00p 16541
06/09/2021 105.00p 108.75p 102.50p 105.00p 20896
03/09/2021 100.00p 108.75p 100.00p 105.00p 11384
02/09/2021 105.00p 105.00p 97.50p 100.00p 28321
01/09/2021 105.00p 109.77p 100.50p 105.00p 69689
31/08/2021 97.50p 115.00p 97.50p 105.00p 73296
30/08/2021 97.50p 100.00p 95.05p 97.50p 31969
27/08/2021 97.50p 100.00p 95.05p 97.50p 31969
26/08/2021 100.00p 101.50p 95.05p 97.50p 60520
25/08/2021 97.50p 102.25p 95.05p 100.00p 131910
24/08/2021 117.50p 119.00p 95.00p 96.00p 149499
23/08/2021 117.50p 120.00p 112.25p 117.50p 12916
20/08/2021 115.00p 122.25p 115.00p 117.50p 9214
19/08/2021 112.50p 120.00p 100.40p 115.00p 36935
18/08/2021 122.50p 122.95p 122.50p 122.50p 1500
17/08/2021 122.50p 122.50p 122.50p 122.50p 0
16/08/2021 122.50p 122.50p 115.25p 122.50p 551
13/08/2021 122.50p 122.50p 116.78p 122.50p 3576
12/08/2021 122.50p 126.95p 119.10p 122.50p 1151
11/08/2021 122.50p 127.60p 118.75p 122.50p 4244
10/08/2021 122.50p 122.50p 122.50p 122.50p 0
09/08/2021 122.50p 127.62p 116.78p 122.50p 11502
06/08/2021 122.50p 126.50p 116.56p 122.50p 3778
05/08/2021 122.50p 126.61p 122.50p 122.50p 2500
04/08/2021 122.50p 126.97p 115.50p 122.50p 1913
03/08/2021 122.50p 127.36p 115.50p 122.50p 10808
02/08/2021 122.50p 128.40p 115.50p 122.50p 24593
30/07/2021 122.50p 129.25p 118.90p 122.50p 15119
29/07/2021 122.50p 127.76p 118.75p 122.50p 6895
28/07/2021 120.00p 128.50p 119.10p 122.50p 6476
27/07/2021 120.00p 124.75p 120.00p 120.00p 2
26/07/2021 120.00p 125.00p 116.00p 120.00p 13559
23/07/2021 116.00p 125.00p 116.00p 125.00p 2031
22/07/2021 121.00p 121.00p 112.36p 116.00p 18526
21/07/2021 121.00p 121.00p 116.75p 121.00p 4068
20/07/2021 122.50p 122.50p 115.00p 121.00p 5003
19/07/2021 122.50p 123.75p 116.00p 122.50p 18462
16/07/2021 122.50p 124.50p 116.50p 122.50p 3604
15/07/2021 122.50p 128.75p 117.75p 122.50p 3429
14/07/2021 122.50p 122.50p 116.50p 122.50p 15736
13/07/2021 122.50p 126.13p 120.25p 122.50p 6496
12/07/2021 122.50p 127.25p 122.50p 122.50p 1000
09/07/2021 122.50p 122.50p 118.50p 122.50p 7126
08/07/2021 122.50p 127.25p 117.12p 122.50p 16793
07/07/2021 122.50p 128.75p 116.25p 122.50p 13113
06/07/2021 122.50p 128.75p 116.00p 122.50p 5282
05/07/2021 122.50p 122.50p 116.25p 122.50p 13227
02/07/2021 122.50p 122.50p 116.25p 122.50p 4000
01/07/2021 127.50p 130.00p 116.00p 122.50p 6361
30/06/2021 127.50p 134.63p 122.00p 127.50p 23713
29/06/2021 122.50p 130.00p 118.50p 127.50p 31208
28/06/2021 117.50p 128.92p 115.50p 122.50p 31992
25/06/2021 117.50p 124.50p 112.55p 117.00p 42437
24/06/2021 110.00p 124.50p 100.38p 117.50p 182068
23/06/2021 137.50p 144.95p 136.75p 140.00p 16669
22/06/2021 140.00p 143.50p 135.50p 137.50p 16253
21/06/2021 150.00p 150.00p 135.50p 140.00p 31798
18/06/2021 150.00p 150.00p 140.25p 150.00p 56
17/06/2021 150.00p 152.25p 140.50p 150.00p 6933
16/06/2021 150.00p 154.90p 150.00p 150.00p 6448
15/06/2021 150.00p 159.00p 150.00p 150.00p 741
14/06/2021 150.00p 160.00p 150.00p 150.00p 1527
11/06/2021 150.00p 150.00p 150.00p 150.00p 0
10/06/2021 150.00p 150.00p 140.00p 150.00p 25500
09/06/2021 150.00p 150.00p 140.55p 150.00p 11367
08/06/2021 150.00p 155.00p 140.10p 150.00p 11709
07/06/2021 150.00p 150.00p 150.00p 150.00p 0
04/06/2021 150.00p 159.00p 140.10p 150.00p 12510
03/06/2021 150.00p 150.00p 140.10p 150.00p 7069
02/06/2021 150.00p 150.00p 140.10p 150.00p 8200
01/06/2021 150.00p 155.00p 140.50p 150.00p 21774
31/05/2021 150.00p 158.00p 140.50p 150.00p 11866
28/05/2021 150.00p 158.00p 140.50p 150.00p 11866
27/05/2021 150.00p 150.00p 140.50p 150.00p 3084
26/05/2021 150.00p 153.50p 140.00p 150.00p 5767
25/05/2021 150.00p 155.00p 140.50p 150.00p 1322
24/05/2021 147.50p 151.00p 147.50p 150.00p 6000
21/05/2021 147.50p 151.25p 140.50p 147.50p 4447
20/05/2021 150.00p 150.00p 135.00p 147.50p 53036
19/05/2021 150.00p 150.00p 140.00p 150.00p 1500
18/05/2021 150.00p 151.40p 140.00p 150.00p 4925
17/05/2021 150.00p 151.60p 150.00p 150.00p 856
14/05/2021 150.00p 152.00p 140.20p 150.00p 4068

*Close Price adjusted for both dividends and splits