Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/05/2021 150.00p 152.00p 140.00p 150.00p 3718
12/05/2021 150.00p 150.00p 141.50p 150.00p 3042
11/05/2021 150.00p 153.00p 141.50p 150.00p 6848
10/05/2021 150.00p 153.00p 141.50p 150.00p 1828
07/05/2021 150.00p 153.00p 141.50p 150.00p 6655
06/05/2021 150.00p 153.00p 141.50p 150.00p 1542
05/05/2021 150.00p 153.00p 141.50p 150.00p 7767
04/05/2021 150.00p 153.00p 141.50p 150.00p 1496
03/05/2021 150.00p 150.00p 141.50p 150.00p 760
30/04/2021 150.00p 150.00p 141.50p 150.00p 760
29/04/2021 152.50p 152.50p 140.50p 150.00p 52958
28/04/2021 152.50p 152.50p 152.50p 152.50p 0
27/04/2021 152.50p 152.50p 145.38p 152.50p 3230
26/04/2021 152.50p 152.50p 146.00p 152.50p 400
23/04/2021 152.50p 159.00p 146.00p 152.50p 8257
22/04/2021 152.50p 152.50p 145.75p 152.50p 3064
21/04/2021 152.50p 159.00p 145.38p 152.50p 3708
20/04/2021 145.00p 152.50p 139.50p 152.50p 65385
19/04/2021 145.00p 149.75p 141.00p 145.00p 6502
16/04/2021 145.00p 148.75p 141.00p 145.00p 1831
15/04/2021 147.50p 150.00p 140.00p 145.00p 8789
14/04/2021 160.00p 160.00p 145.00p 147.50p 16895
13/04/2021 152.50p 160.00p 152.50p 155.00p 11800
12/04/2021 150.00p 155.00p 145.00p 152.50p 22078
09/04/2021 150.00p 155.00p 145.50p 150.00p 11207
08/04/2021 145.00p 155.00p 140.00p 150.00p 15794
07/04/2021 137.50p 145.00p 137.50p 145.00p 5000
06/04/2021 135.00p 140.00p 130.25p 137.50p 18232
05/04/2021 145.00p 145.00p 131.50p 135.00p 17370
02/04/2021 145.00p 145.00p 131.50p 135.00p 17370
01/04/2021 145.00p 145.00p 131.50p 135.00p 22370
31/03/2021 140.00p 150.00p 133.50p 145.00p 20686
30/03/2021 137.50p 140.00p 132.50p 140.00p 2286
29/03/2021 137.50p 145.00p 130.00p 137.50p 20662
26/03/2021 152.50p 159.63p 130.00p 137.50p 78967
25/03/2021 162.50p 168.00p 145.00p 152.50p 37021
24/03/2021 155.00p 160.00p 155.00p 159.50p 1250
23/03/2021 157.00p 160.00p 153.00p 155.00p 5546
22/03/2021 157.00p 157.00p 153.50p 157.00p 127
19/03/2021 157.00p 162.88p 152.80p 157.00p 6845
18/03/2021 155.00p 159.00p 155.00p 157.00p 5682
17/03/2021 155.00p 159.00p 150.20p 155.00p 3381
16/03/2021 155.00p 158.90p 150.20p 155.00p 1424
15/03/2021 155.00p 159.00p 155.00p 155.00p 531
12/03/2021 155.00p 158.90p 155.00p 155.00p 3202
11/03/2021 152.50p 160.00p 150.00p 155.00p 7762
10/03/2021 155.00p 155.00p 147.50p 152.50p 7157
09/03/2021 152.50p 159.70p 147.50p 155.00p 5325
08/03/2021 152.50p 159.85p 152.50p 152.50p 1874
05/03/2021 152.50p 159.85p 147.50p 152.50p 1354
04/03/2021 152.50p 160.00p 147.50p 152.50p 6301
03/03/2021 157.50p 159.75p 150.00p 152.50p 19179
02/03/2021 169.00p 179.00p 156.00p 157.50p 45719
01/03/2021 160.00p 172.50p 160.00p 169.00p 17951
26/02/2021 160.00p 165.00p 155.10p 160.00p 5871
25/02/2021 160.00p 160.00p 160.00p 160.00p 1836
24/02/2021 160.00p 160.00p 158.00p 160.00p 47
23/02/2021 162.50p 162.50p 156.00p 160.00p 5300
22/02/2021 162.50p 169.25p 162.50p 162.50p 702
19/02/2021 162.50p 162.50p 158.00p 162.50p 1250
18/02/2021 162.50p 169.25p 162.50p 162.50p 3464
17/02/2021 162.50p 167.00p 156.00p 162.50p 6793
16/02/2021 165.00p 168.00p 161.00p 162.50p 3554
15/02/2021 162.50p 170.00p 156.50p 165.00p 19801
12/02/2021 162.50p 169.63p 156.50p 162.50p 1848
11/02/2021 157.50p 164.63p 150.38p 162.50p 4596
10/02/2021 157.50p 157.90p 150.20p 155.00p 3933
09/02/2021 157.50p 161.00p 157.50p 157.50p 3082
08/02/2021 157.50p 157.50p 157.50p 157.50p 15000
05/02/2021 157.50p 163.07p 154.20p 157.50p 6410
04/02/2021 157.50p 163.50p 154.00p 157.50p 2286
03/02/2021 157.50p 163.50p 154.00p 157.50p 2692
02/02/2021 155.00p 163.50p 152.41p 157.50p 11722
01/02/2021 155.00p 157.95p 155.00p 155.00p 10615
29/01/2021 152.50p 158.00p 150.20p 155.00p 13857
28/01/2021 147.50p 155.00p 147.50p 152.50p 8318
27/01/2021 147.50p 151.50p 147.50p 147.50p 2650
26/01/2021 155.00p 157.00p 141.00p 147.50p 9557
25/01/2021 164.00p 164.00p 150.00p 155.00p 11038
22/01/2021 165.00p 167.00p 160.20p 164.00p 6913
21/01/2021 165.00p 173.00p 160.00p 165.00p 21158
20/01/2021 155.00p 155.00p 155.00p 155.00p 5500
19/01/2021 154.00p 157.00p 154.00p 155.00p 5544
18/01/2021 155.00p 155.00p 151.00p 154.00p 1580
15/01/2021 156.50p 162.50p 151.00p 155.00p 2608
14/01/2021 155.00p 162.35p 153.25p 156.50p 5703
13/01/2021 145.50p 159.80p 145.50p 155.00p 9038
12/01/2021 145.00p 150.00p 142.00p 145.00p 2663
11/01/2021 140.50p 149.50p 140.50p 145.00p 7630
08/01/2021 142.00p 142.70p 133.90p 140.50p 32791
07/01/2021 144.50p 144.50p 136.40p 142.00p 3620
06/01/2021 144.50p 147.00p 144.50p 144.50p 144
05/01/2021 147.00p 147.20p 140.18p 144.50p 705
04/01/2021 153.50p 154.90p 144.89p 147.00p 12999
01/01/2021 153.50p 154.90p 153.50p 153.50p 400
31/12/2020 153.50p 154.90p 153.50p 153.50p 400
30/12/2020 153.50p 155.00p 147.26p 153.50p 4220
29/12/2020 153.50p 155.00p 147.26p 153.50p 11261

*Close Price adjusted for both dividends and splits