Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2020 122.50p 129.00p 118.50p 122.50p 2795
07/08/2020 122.50p 129.00p 118.50p 122.50p 12367
06/08/2020 122.50p 130.00p 118.00p 122.50p 9028
05/08/2020 122.50p 130.00p 118.00p 122.50p 6042
04/08/2020 122.50p 130.00p 118.00p 122.50p 12701
03/08/2020 120.00p 130.00p 117.00p 122.50p 2288
31/07/2020 120.00p 123.30p 120.00p 120.00p 3644
30/07/2020 120.00p 123.30p 120.00p 120.00p 1148
29/07/2020 120.00p 123.45p 120.00p 120.00p 4846
28/07/2020 122.50p 122.50p 115.00p 120.00p 4346
27/07/2020 122.50p 124.75p 115.00p 122.50p 8932
24/07/2020 122.50p 124.70p 122.50p 122.50p 1256
23/07/2020 122.50p 126.40p 115.00p 122.50p 12765
22/07/2020 122.50p 126.90p 116.00p 122.50p 4172
21/07/2020 125.00p 130.00p 120.00p 122.50p 8014
20/07/2020 125.00p 127.50p 120.00p 125.00p 11418
17/07/2020 125.00p 129.00p 120.00p 125.00p 16374
16/07/2020 118.50p 132.00p 118.50p 125.00p 40769
15/07/2020 118.50p 121.00p 116.00p 118.50p 14446
14/07/2020 118.50p 122.00p 115.00p 118.50p 11855
13/07/2020 115.00p 122.00p 112.00p 118.50p 56227
10/07/2020 113.00p 113.00p 108.00p 109.00p 11740
09/07/2020 117.50p 118.40p 108.10p 113.00p 35038
08/07/2020 112.00p 120.00p 112.00p 117.50p 25262
07/07/2020 110.00p 119.00p 110.00p 112.00p 26583
06/07/2020 105.00p 120.00p 103.50p 110.00p 45625
03/07/2020 106.50p 110.00p 100.65p 105.00p 17975
02/07/2020 97.00p 112.50p 97.00p 106.50p 31662
01/07/2020 92.50p 101.95p 92.50p 98.00p 7704
30/06/2020 92.50p 102.00p 90.00p 92.50p 68055
29/06/2020 81.50p 90.00p 81.50p 87.00p 21540
26/06/2020 81.50p 83.25p 81.50p 81.50p 15000
25/06/2020 84.00p 88.00p 80.35p 81.50p 24212
24/06/2020 88.50p 88.50p 84.00p 84.00p 2162
23/06/2020 89.00p 89.00p 86.00p 88.50p 1000
22/06/2020 89.00p 89.95p 89.00p 89.00p 14
19/06/2020 92.50p 92.50p 89.50p 89.50p 1870
18/06/2020 92.50p 92.50p 92.50p 92.50p 0
17/06/2020 92.50p 93.40p 90.91p 92.50p 4451
16/06/2020 92.50p 93.40p 90.00p 92.50p 5459
15/06/2020 95.00p 95.00p 90.00p 92.50p 5000
12/06/2020 95.00p 95.00p 95.00p 95.00p 0
11/06/2020 95.00p 100.00p 95.00p 95.00p 2059
10/06/2020 97.50p 97.50p 95.00p 97.50p 2500
09/06/2020 97.50p 98.70p 97.50p 97.50p 853
08/06/2020 104.00p 104.00p 95.00p 97.50p 7085
05/06/2020 104.00p 104.00p 99.00p 104.00p 23358
04/06/2020 94.00p 105.00p 91.00p 104.00p 16264
03/06/2020 92.00p 94.00p 91.00p 94.00p 3000
02/06/2020 92.00p 92.00p 88.00p 92.00p 2600
01/06/2020 92.00p 97.00p 88.00p 92.00p 1058
29/05/2020 90.00p 95.00p 86.00p 92.00p 11557
28/05/2020 84.50p 90.00p 84.50p 90.00p 7845
27/05/2020 83.00p 87.50p 83.00p 84.50p 3302
26/05/2020 83.00p 84.00p 79.50p 83.00p 6740
25/05/2020 83.00p 83.00p 83.00p 83.00p 0
22/05/2020 83.00p 83.00p 83.00p 83.00p 0
21/05/2020 83.00p 88.00p 79.50p 83.00p 710
20/05/2020 83.00p 83.90p 79.50p 83.00p 2600
19/05/2020 83.00p 83.00p 79.00p 83.00p 1336
18/05/2020 81.00p 83.90p 81.00p 83.00p 1650
15/05/2020 81.00p 84.00p 78.60p 81.00p 7370
14/05/2020 79.50p 84.00p 78.00p 81.00p 3781
13/05/2020 79.50p 80.50p 79.50p 79.50p 0
12/05/2020 82.00p 82.00p 78.50p 80.50p 1400
11/05/2020 82.00p 87.00p 82.00p 82.00p 4697
08/05/2020 82.00p 84.90p 82.00p 82.00p 1757
07/05/2020 82.00p 84.90p 82.00p 82.00p 1757
06/05/2020 82.00p 82.00p 82.00p 82.00p 0
05/05/2020 78.50p 85.00p 78.50p 82.00p 5532
04/05/2020 81.00p 81.00p 77.00p 78.50p 8439
01/05/2020 81.00p 84.00p 79.00p 81.00p 4064
30/04/2020 87.50p 87.50p 79.00p 81.00p 12737
29/04/2020 87.50p 89.00p 80.00p 87.50p 6552
28/04/2020 87.50p 92.00p 80.00p 87.50p 10543
27/04/2020 72.50p 88.00p 72.50p 87.50p 13305
24/04/2020 72.50p 72.50p 72.50p 72.50p 45000
23/04/2020 70.00p 74.75p 70.00p 72.50p 1350
22/04/2020 70.00p 74.50p 69.15p 70.00p 732
21/04/2020 70.00p 70.00p 70.00p 70.00p 0
20/04/2020 70.00p 70.00p 70.00p 70.00p 0
17/04/2020 68.50p 74.90p 67.60p 70.00p 11155
16/04/2020 68.50p 68.50p 68.50p 68.50p 0
15/04/2020 68.50p 72.00p 67.60p 68.50p 2600
14/04/2020 70.00p 70.60p 68.00p 68.50p 12500
13/04/2020 70.00p 70.00p 68.20p 70.00p 2158
10/04/2020 70.00p 70.00p 68.20p 70.00p 2158
09/04/2020 70.00p 70.00p 68.20p 70.00p 2158
08/04/2020 71.00p 71.00p 68.20p 70.00p 12060
07/04/2020 59.50p 72.00p 59.50p 71.00p 10064
06/04/2020 59.50p 62.00p 59.50p 59.50p 1712
03/04/2020 57.50p 62.00p 57.05p 59.50p 23218
02/04/2020 57.50p 59.90p 57.50p 57.50p 25
01/04/2020 51.00p 60.00p 51.00p 57.50p 30587
31/03/2020 50.00p 52.00p 50.00p 51.00p 2870
30/03/2020 49.50p 51.70p 49.50p 50.00p 2762
27/03/2020 48.50p 51.70p 48.50p 49.50p 193
26/03/2020 48.50p 51.50p 48.50p 48.50p 500
25/03/2020 45.50p 50.00p 45.50p 48.50p 2630
24/03/2020 45.00p 45.50p 45.00p 45.50p 0
23/03/2020 45.00p 45.50p 42.00p 45.00p 2972
20/03/2020 45.00p 48.00p 42.00p 45.00p 12872
19/03/2020 43.50p 48.50p 42.06p 45.00p 49621
18/03/2020 47.00p 49.00p 43.50p 43.50p 7500
17/03/2020 57.00p 57.00p 47.00p 48.00p 5702
16/03/2020 64.50p 64.50p 53.00p 57.00p 20792
13/03/2020 64.50p 67.00p 62.00p 64.50p 10782
12/03/2020 64.50p 67.00p 62.00p 64.50p 12648
11/03/2020 64.50p 67.00p 64.50p 64.50p 8229
10/03/2020 64.50p 64.50p 62.00p 64.50p 4554
09/03/2020 62.00p 64.00p 62.00p 63.00p 14006
06/03/2020 62.00p 64.00p 62.00p 62.00p 1554
05/03/2020 62.00p 64.00p 60.00p 62.00p 14100
04/03/2020 62.00p 62.00p 60.00p 62.00p 2800
03/03/2020 62.00p 64.00p 62.00p 62.00p 2373
02/03/2020 63.00p 63.00p 60.00p 62.00p 21511
28/02/2020 63.50p 67.00p 63.00p 63.00p 6500
27/02/2020 74.50p 74.50p 62.50p 66.00p 21387
26/02/2020 76.00p 76.00p 74.50p 74.50p 5500
25/02/2020 76.00p 76.00p 76.00p 76.00p 0
24/02/2020 76.50p 76.50p 76.00p 76.00p 7091
21/02/2020 76.50p 76.50p 75.00p 76.50p 1575
20/02/2020 76.50p 76.50p 76.31p 76.50p 1310
19/02/2020 76.50p 76.50p 76.50p 76.50p 0
18/02/2020 76.50p 76.50p 76.50p 76.50p 0
17/02/2020 76.50p 76.50p 76.30p 76.50p 5447
14/02/2020 76.50p 76.50p 75.10p 76.50p 6706
13/02/2020 76.50p 76.50p 76.31p 76.50p 3000
12/02/2020 76.50p 76.50p 75.55p 76.50p 5750
11/02/2020 76.50p 76.50p 75.55p 76.50p 482
10/02/2020 76.50p 76.50p 75.55p 76.50p 12250
07/02/2020 76.50p 77.70p 76.00p 76.50p 18348
06/02/2020 76.50p 76.50p 75.50p 76.50p 5600
05/02/2020 76.50p 76.50p 75.00p 76.50p 46631
04/02/2020 76.50p 76.50p 75.90p 76.50p 258
03/02/2020 77.50p 77.50p 76.35p 76.50p 1548
31/01/2020 77.50p 77.50p 77.50p 77.50p 23337
30/01/2020 77.50p 77.50p 76.40p 77.50p 8471
29/01/2020 77.50p 77.50p 76.00p 77.50p 6660
28/01/2020 77.50p 77.50p 77.00p 77.50p 649
27/01/2020 77.50p 77.50p 77.50p 77.50p 0
24/01/2020 77.50p 77.50p 75.00p 77.50p 6600
23/01/2020 77.50p 77.50p 77.00p 77.50p 638
22/01/2020 77.50p 77.50p 75.00p 77.50p 3700
21/01/2020 79.00p 79.00p 77.50p 77.50p 5000
20/01/2020 80.00p 81.00p 77.00p 79.00p 2817
17/01/2020 80.00p 84.00p 77.00p 80.00p 8086
16/01/2020 80.00p 80.00p 80.00p 80.00p 0
15/01/2020 80.00p 84.00p 80.00p 80.00p 5944
14/01/2020 80.00p 84.00p 80.00p 80.00p 348
13/01/2020 80.00p 80.00p 80.00p 80.00p 0
10/01/2020 80.00p 84.00p 80.00p 80.00p 13444
09/01/2020 80.00p 80.00p 80.00p 80.00p 10000
08/01/2020 80.00p 80.00p 80.00p 80.00p 0
07/01/2020 80.00p 84.00p 77.00p 80.00p 17950
06/01/2020 80.00p 80.00p 80.00p 80.00p 0
03/01/2020 80.00p 84.00p 80.00p 80.00p 16842
02/01/2020 80.00p 84.00p 76.10p 80.00p 4213
01/01/2020 80.00p 84.00p 80.00p 80.00p 10937
31/12/2019 80.00p 84.00p 80.00p 80.00p 10937
30/12/2019 80.00p 84.00p 80.00p 80.00p 3676
27/12/2019 80.00p 80.00p 80.00p 80.00p 0
26/12/2019 80.00p 84.00p 80.00p 80.00p 585
25/12/2019 80.00p 84.00p 80.00p 80.00p 585
24/12/2019 80.00p 84.00p 80.00p 80.00p 585
23/12/2019 80.00p 80.00p 80.00p 80.00p 0
20/12/2019 80.00p 80.00p 75.00p 80.00p 1000
19/12/2019 80.00p 80.00p 80.00p 80.00p 0
18/12/2019 80.00p 82.00p 75.00p 80.00p 1120
17/12/2019 80.00p 82.00p 75.00p 80.00p 13974
16/12/2019 80.00p 80.00p 75.00p 80.00p 7200
13/12/2019 80.00p 83.00p 80.00p 80.00p 4000
12/12/2019 80.00p 83.00p 80.00p 80.00p 8000
11/12/2019 74.50p 77.00p 74.50p 74.50p 1000
10/12/2019 74.50p 74.50p 73.50p 74.50p 0
09/12/2019 73.50p 77.00p 73.50p 73.50p 649
06/12/2019 73.50p 77.00p 73.50p 73.50p 2500
05/12/2019 73.50p 73.50p 73.50p 73.50p 0
04/12/2019 73.50p 77.00p 73.50p 73.50p 8200
03/12/2019 73.50p 73.50p 73.50p 73.50p 0
02/12/2019 73.50p 73.50p 73.50p 73.50p 0
29/11/2019 71.50p 77.00p 71.50p 73.50p 4059
28/11/2019 71.50p 71.50p 71.50p 71.50p 0
27/11/2019 71.50p 72.80p 71.50p 71.50p 1368
26/11/2019 71.50p 72.80p 71.50p 71.50p 5000
25/11/2019 71.50p 72.80p 71.50p 71.50p 474
22/11/2019 71.50p 71.50p 71.50p 71.50p 0
21/11/2019 71.50p 72.80p 70.20p 71.50p 2483
20/11/2019 71.50p 71.50p 71.50p 71.50p 0
19/11/2019 71.50p 72.80p 71.50p 71.50p 1500
18/11/2019 71.50p 71.50p 71.50p 71.50p 0
15/11/2019 71.50p 71.70p 71.50p 71.50p 2000
14/11/2019 71.50p 71.80p 70.00p 71.50p 9900
13/11/2019 74.50p 74.50p 71.00p 71.50p 4897
12/11/2019 74.50p 74.50p 74.50p 74.50p 0
11/11/2019 74.50p 74.50p 71.00p 74.50p 13560
08/11/2019 76.50p 76.50p 76.50p 76.50p 0
07/11/2019 76.50p 76.80p 76.50p 76.50p 920
06/11/2019 76.50p 76.50p 75.00p 76.50p 1278
05/11/2019 76.50p 76.50p 76.50p 76.50p 0

*Close Price adjusted for both dividends and splits