Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/06/2019 83.00p 85.70p 83.00p 83.00p 1000
12/06/2019 83.00p 85.80p 83.00p 83.00p 2330
11/06/2019 88.50p 88.50p 80.50p 83.00p 12994
10/06/2019 88.50p 88.50p 88.00p 88.50p 1000
07/06/2019 88.50p 88.50p 88.50p 88.50p 0
06/06/2019 88.50p 88.50p 88.50p 88.50p 12033
05/06/2019 88.50p 88.50p 88.50p 88.50p 0
04/06/2019 86.00p 88.50p 86.00p 88.50p 3721
03/06/2019 86.00p 87.45p 82.00p 86.00p 11080
31/05/2019 86.00p 88.45p 86.00p 86.00p 219
30/05/2019 86.00p 86.00p 82.65p 86.00p 3018
29/05/2019 86.00p 87.60p 82.50p 86.00p 13833
28/05/2019 86.00p 86.00p 82.50p 86.00p 2861
24/05/2019 86.00p 86.70p 82.50p 86.00p 2563
23/05/2019 86.00p 86.80p 82.50p 86.00p 6300
22/05/2019 86.00p 86.00p 86.00p 86.00p 0
21/05/2019 86.00p 86.00p 86.00p 86.00p 0
20/05/2019 86.00p 86.00p 82.50p 86.00p 2300
17/05/2019 86.00p 86.00p 82.50p 86.00p 825
16/05/2019 87.50p 87.50p 82.21p 86.00p 11164
15/05/2019 87.50p 88.50p 85.20p 87.50p 2889
14/05/2019 87.50p 88.70p 85.20p 87.50p 8317
13/05/2019 87.50p 88.75p 87.50p 87.50p 3395
10/05/2019 86.00p 87.50p 82.20p 87.50p 11080
09/05/2019 86.00p 88.00p 82.50p 86.00p 7418
08/05/2019 85.00p 87.88p 80.11p 85.00p 16714
07/05/2019 85.00p 87.12p 85.00p 85.00p 18500
03/05/2019 84.00p 85.00p 84.00p 85.00p 12000
02/05/2019 84.00p 85.00p 80.00p 84.00p 5494
01/05/2019 84.00p 89.50p 84.00p 84.00p 11
30/04/2019 86.50p 92.50p 83.00p 84.00p 2139
29/04/2019 81.50p 93.00p 80.00p 86.50p 10286
26/04/2019 72.50p 81.50p 72.50p 81.50p 37334
25/04/2019 72.50p 72.50p 71.19p 72.50p 2500
24/04/2019 71.50p 75.00p 71.50p 72.50p 1989
23/04/2019 71.50p 71.50p 71.50p 71.50p 0
18/04/2019 71.50p 75.00p 71.50p 71.50p 732
17/04/2019 71.50p 71.50p 71.50p 71.50p 0
16/04/2019 67.50p 74.90p 67.50p 71.50p 7500
15/04/2019 67.50p 67.50p 67.50p 67.50p 0
12/04/2019 67.50p 67.50p 67.50p 67.50p 23376
11/04/2019 67.50p 67.50p 67.50p 67.50p 0
10/04/2019 70.00p 70.00p 66.25p 67.50p 1000
09/04/2019 67.50p 69.90p 67.50p 67.50p 2861
08/04/2019 67.50p 69.90p 66.00p 67.50p 7728
05/04/2019 67.50p 69.00p 67.50p 67.50p 7100
04/04/2019 71.00p 74.50p 65.00p 67.50p 27577
03/04/2019 71.00p 71.00p 71.00p 71.00p 0
02/04/2019 71.00p 73.00p 71.00p 71.00p 4000
01/04/2019 71.00p 72.00p 71.00p 71.00p 1513
29/03/2019 71.00p 71.00p 71.00p 71.00p 41000
28/03/2019 75.00p 75.00p 65.28p 71.00p 28211
27/03/2019 75.00p 75.00p 75.00p 75.00p 0
26/03/2019 75.00p 75.00p 70.00p 75.00p 4300
25/03/2019 75.00p 75.00p 75.00p 75.00p 0
22/03/2019 67.50p 79.90p 67.50p 75.00p 38566
21/03/2019 66.00p 69.90p 66.00p 66.00p 5999
20/03/2019 66.00p 69.90p 66.00p 66.00p 10573
19/03/2019 66.00p 66.00p 66.00p 66.00p 862
18/03/2019 66.00p 66.00p 66.00p 66.00p 0
15/03/2019 66.00p 69.90p 66.00p 66.00p 8926
14/03/2019 66.00p 66.00p 66.00p 66.00p 7282
13/03/2019 66.00p 66.00p 66.00p 66.00p 0
12/03/2019 65.00p 66.00p 65.00p 66.00p 0
11/03/2019 66.00p 66.00p 66.00p 66.00p 0
08/03/2019 66.00p 66.00p 66.00p 66.00p 4200
07/03/2019 66.00p 66.00p 66.00p 66.00p 0
06/03/2019 66.00p 66.00p 66.00p 66.00p 0
05/03/2019 66.00p 66.00p 66.00p 66.00p 0
04/03/2019 66.00p 66.00p 66.00p 66.00p 0
01/03/2019 66.00p 67.50p 66.00p 66.00p 0
28/02/2019 67.50p 67.50p 67.50p 67.50p 90416
27/02/2019 67.50p 67.50p 67.50p 67.50p 0
26/02/2019 66.50p 67.50p 66.00p 67.50p 2629
25/02/2019 66.50p 66.50p 66.50p 66.50p 0
22/02/2019 66.50p 66.50p 66.50p 66.50p 0
21/02/2019 66.50p 66.50p 66.50p 66.50p 0
20/02/2019 66.50p 66.50p 66.50p 66.50p 0
19/02/2019 66.00p 66.50p 66.00p 66.50p 0
18/02/2019 66.00p 70.00p 66.00p 66.00p 83
15/02/2019 66.00p 66.00p 66.00p 66.00p 0
14/02/2019 66.00p 66.00p 66.00p 66.00p 0
13/02/2019 66.00p 66.00p 66.00p 66.00p 0
12/02/2019 67.00p 67.00p 66.00p 66.00p 0
11/02/2019 66.00p 66.00p 66.00p 66.00p 0
08/02/2019 66.00p 66.00p 63.00p 66.00p 5700
07/02/2019 66.00p 66.25p 62.00p 66.00p 25258
06/02/2019 69.50p 69.50p 64.00p 66.00p 5000
05/02/2019 66.00p 66.00p 66.00p 66.00p 550
04/02/2019 66.00p 66.00p 64.00p 66.00p 550
01/02/2019 66.00p 66.00p 64.00p 66.00p 2000
31/01/2019 66.00p 66.00p 66.00p 66.00p 0
30/01/2019 66.00p 66.00p 66.00p 66.00p 0
29/01/2019 66.00p 66.00p 66.00p 66.00p 0
28/01/2019 66.00p 66.00p 66.00p 66.00p 0
25/01/2019 66.00p 66.00p 66.00p 66.00p 0
24/01/2019 66.00p 66.00p 66.00p 66.00p 0
23/01/2019 66.00p 66.00p 66.00p 66.00p 0
22/01/2019 66.00p 70.00p 66.00p 66.00p 700
21/01/2019 66.00p 70.00p 63.72p 66.00p 4215
18/01/2019 65.00p 65.00p 65.00p 65.00p 0
17/01/2019 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits