Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/11/2019 79.50p 79.50p 75.00p 76.50p 7523
01/11/2019 79.50p 79.50p 79.50p 79.50p 0
31/10/2019 79.50p 79.50p 79.50p 79.50p 0
30/10/2019 79.50p 79.50p 76.00p 79.50p 2028
29/10/2019 79.50p 79.50p 76.00p 79.50p 2129
28/10/2019 79.50p 79.50p 76.00p 79.50p 6278
25/10/2019 79.50p 83.00p 79.50p 79.50p 395
24/10/2019 79.50p 81.00p 79.50p 79.50p 91
23/10/2019 79.50p 79.50p 76.00p 79.50p 3548
22/10/2019 79.50p 79.50p 79.50p 79.50p 0
21/10/2019 79.50p 79.50p 79.50p 79.50p 15000
18/10/2019 78.50p 80.00p 78.50p 79.50p 2000
17/10/2019 77.50p 78.50p 76.13p 78.50p 1923
16/10/2019 78.50p 78.50p 77.50p 77.50p 10000
15/10/2019 78.50p 78.50p 78.50p 78.50p 0
14/10/2019 78.50p 78.50p 78.50p 78.50p 0
11/10/2019 78.50p 79.55p 78.50p 78.50p 1370
10/10/2019 83.00p 83.00p 78.50p 78.50p 1500
09/10/2019 83.00p 83.00p 83.00p 83.00p 0
08/10/2019 83.00p 83.92p 83.00p 83.00p 1500
07/10/2019 83.00p 83.92p 81.00p 83.00p 6491
04/10/2019 83.00p 83.00p 81.90p 83.00p 115
03/10/2019 83.00p 83.00p 81.90p 83.00p 4
02/10/2019 82.50p 83.00p 80.00p 83.00p 1597
01/10/2019 82.50p 82.50p 81.65p 82.50p 282
30/09/2019 81.50p 82.50p 80.99p 82.50p 6000
27/09/2019 83.00p 83.00p 81.00p 81.50p 2357
26/09/2019 83.50p 83.50p 80.61p 83.00p 3781
25/09/2019 80.50p 83.50p 80.50p 83.50p 4177
24/09/2019 82.50p 83.33p 80.50p 80.50p 2050
23/09/2019 82.50p 82.50p 82.50p 82.50p 0
20/09/2019 82.50p 82.50p 82.50p 82.50p 0
19/09/2019 82.50p 84.90p 81.00p 82.50p 12088
18/09/2019 82.50p 82.50p 82.50p 82.50p 0
17/09/2019 82.50p 82.50p 82.50p 82.50p 0
16/09/2019 82.50p 84.45p 82.50p 82.50p 5000
13/09/2019 82.50p 84.50p 82.50p 82.50p 5000
12/09/2019 82.50p 82.50p 82.50p 82.50p 0
11/09/2019 82.50p 82.50p 82.50p 82.50p 0
10/09/2019 82.50p 82.50p 82.50p 82.50p 0
09/09/2019 78.00p 84.00p 78.00p 82.50p 19590
06/09/2019 78.00p 78.50p 78.00p 78.00p 12045
05/09/2019 78.00p 78.00p 78.00p 78.00p 0
04/09/2019 78.00p 78.00p 78.00p 78.00p 0
03/09/2019 78.00p 78.00p 78.00p 78.00p 0
02/09/2019 78.00p 78.00p 78.00p 78.00p 10000
30/08/2019 78.00p 79.00p 76.00p 78.00p 4868
29/08/2019 78.00p 78.00p 76.00p 78.00p 3804
28/08/2019 78.00p 78.00p 78.00p 78.00p 0
27/08/2019 78.00p 79.40p 78.00p 78.00p 5300
23/08/2019 78.00p 78.00p 78.00p 78.00p 20000
22/08/2019 78.00p 79.60p 76.00p 78.00p 6973
21/08/2019 78.00p 79.00p 78.00p 78.00p 2000
20/08/2019 80.50p 80.50p 76.00p 78.00p 7870
19/08/2019 80.50p 80.50p 80.00p 80.50p 6500
16/08/2019 80.50p 80.50p 78.00p 80.50p 5493
15/08/2019 80.50p 80.50p 79.10p 80.50p 4000
14/08/2019 80.50p 85.00p 80.50p 80.50p 1680
13/08/2019 80.50p 80.50p 80.50p 80.50p 0
12/08/2019 80.50p 80.50p 79.10p 80.50p 1989
09/08/2019 80.50p 80.50p 80.50p 80.50p 0
08/08/2019 80.50p 84.55p 79.10p 80.50p 5132
07/08/2019 80.50p 85.00p 80.50p 80.50p 0
06/08/2019 80.50p 85.00p 79.00p 85.00p 1822
05/08/2019 80.50p 80.50p 80.50p 80.50p 0
02/08/2019 80.50p 80.50p 80.50p 80.50p 0
01/08/2019 80.50p 84.55p 78.00p 80.50p 5132
31/07/2019 80.50p 80.50p 78.00p 80.50p 2
30/07/2019 80.50p 80.50p 80.50p 80.50p 0
29/07/2019 80.50p 80.50p 78.00p 80.50p 1294
26/07/2019 80.50p 84.30p 80.50p 80.50p 4000
25/07/2019 80.50p 84.30p 80.50p 80.50p 2370
24/07/2019 80.50p 80.50p 80.50p 80.50p 0
23/07/2019 80.50p 80.50p 80.50p 80.50p 0
22/07/2019 80.50p 84.55p 76.45p 80.50p 9937
19/07/2019 80.50p 84.55p 80.50p 80.50p 1178
18/07/2019 80.50p 80.50p 80.50p 80.50p 0
17/07/2019 80.50p 80.50p 80.50p 80.50p 0
16/07/2019 82.50p 82.50p 80.50p 80.50p 5000
15/07/2019 83.00p 83.00p 76.50p 82.50p 7015
12/07/2019 83.00p 83.00p 83.00p 83.00p 0
11/07/2019 83.00p 83.00p 81.00p 83.00p 1000
10/07/2019 83.00p 83.00p 81.00p 83.00p 558
09/07/2019 83.00p 83.00p 83.00p 83.00p 0
08/07/2019 83.00p 83.00p 83.00p 83.00p 0
05/07/2019 83.00p 83.00p 83.00p 83.00p 0
04/07/2019 83.00p 83.00p 80.90p 83.00p 1000
03/07/2019 83.00p 85.00p 83.00p 83.00p 500
02/07/2019 82.00p 84.00p 82.00p 83.00p 3767
01/07/2019 82.00p 83.00p 82.00p 82.00p 53
28/06/2019 82.00p 82.00p 82.00p 82.00p 0
27/06/2019 82.00p 82.00p 82.00p 82.00p 0
26/06/2019 82.00p 82.00p 80.00p 82.00p 6000
25/06/2019 82.00p 82.00p 82.00p 82.00p 0
24/06/2019 83.00p 83.00p 82.00p 82.00p 0
21/06/2019 83.00p 83.00p 83.00p 83.00p 0
20/06/2019 83.00p 83.00p 79.00p 83.00p 5370
19/06/2019 83.00p 83.00p 79.00p 83.00p 2000
18/06/2019 83.00p 83.00p 83.00p 83.00p 0
17/06/2019 83.00p 83.00p 83.00p 83.00p 0
14/06/2019 83.00p 83.00p 83.00p 83.00p 0

*Close Price adjusted for both dividends and splits