Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Robinson (RBN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/08/2018 | 77.00p | 80.00p | 77.00p | 77.00p | 1765 |
| 24/08/2018 | 75.00p | 80.80p | 72.15p | 77.00p | 10053 |
| 23/08/2018 | 75.00p | 78.90p | 75.00p | 75.00p | 1296 |
| 22/08/2018 | 75.00p | 80.00p | 71.00p | 75.00p | 21303 |
| 21/08/2018 | 75.00p | 80.00p | 70.00p | 75.00p | 5566 |
| 20/08/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/08/2018 | 75.00p | 75.00p | 73.10p | 75.00p | 2500 |
| 16/08/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 87 |
| 15/08/2018 | 75.00p | 75.00p | 73.10p | 75.00p | 1000 |
| 14/08/2018 | 75.00p | 80.00p | 73.10p | 75.00p | 6368 |
| 13/08/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/08/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 2500 |
| 09/08/2018 | 75.00p | 75.00p | 74.10p | 75.00p | 2420 |
| 08/08/2018 | 75.00p | 75.00p | 74.10p | 75.00p | 1282 |
| 07/08/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/08/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/08/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/08/2018 | 75.00p | 75.00p | 74.10p | 75.00p | 1000 |
| 01/08/2018 | 75.00p | 75.00p | 74.10p | 75.00p | 6984 |
| 31/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/07/2018 | 75.00p | 75.00p | 72.00p | 75.00p | 6923 |
| 27/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/07/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 4368 |
| 24/07/2018 | 75.00p | 75.00p | 72.00p | 75.00p | 243 |
| 23/07/2018 | 75.00p | 75.00p | 72.00p | 75.00p | 300 |
| 20/07/2018 | 75.00p | 75.00p | 72.00p | 75.00p | 2000 |
| 19/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/07/2018 | 75.00p | 79.50p | 75.00p | 75.00p | 6336 |
| 13/07/2018 | 75.00p | 79.50p | 71.50p | 75.00p | 10000 |
| 12/07/2018 | 75.00p | 79.50p | 75.00p | 75.00p | 3500 |
| 11/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/07/2018 | 75.00p | 75.00p | 71.50p | 75.00p | 7086 |
| 09/07/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 1000 |
| 06/07/2018 | 75.00p | 75.00p | 71.50p | 75.00p | 6500 |
| 05/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/07/2018 | 75.00p | 75.00p | 71.50p | 75.00p | 350 |
| 03/07/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/07/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 2822 |
| 29/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/06/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 250 |
| 27/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/06/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 370 |
| 20/06/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 70 |
| 19/06/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 2500 |
| 18/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/06/2018 | 75.00p | 75.00p | 72.50p | 75.00p | 8575 |
| 13/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/06/2018 | 75.00p | 79.40p | 70.00p | 75.00p | 4681 |
| 11/06/2018 | 74.00p | 78.00p | 74.00p | 75.00p | 11723 |
| 08/06/2018 | 74.00p | 78.00p | 74.00p | 74.00p | 7620 |
| 07/06/2018 | 74.00p | 78.00p | 73.01p | 74.00p | 9280 |
| 06/06/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 05/06/2018 | 74.00p | 78.00p | 74.00p | 74.00p | 629 |
| 04/06/2018 | 74.00p | 78.00p | 73.01p | 74.00p | 6348 |
| 01/06/2018 | 74.00p | 74.00p | 73.01p | 74.00p | 51 |
| 31/05/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 30/05/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 5400 |
| 29/05/2018 | 74.00p | 77.00p | 74.00p | 74.00p | 300 |
| 25/05/2018 | 74.00p | 77.00p | 73.10p | 74.00p | 6064 |
| 24/05/2018 | 74.00p | 74.00p | 73.10p | 74.00p | 3470 |
| 23/05/2018 | 74.00p | 78.00p | 73.00p | 74.00p | 1165 |
| 22/05/2018 | 71.50p | 78.00p | 71.50p | 74.00p | 5643 |
| 21/05/2018 | 71.50p | 71.50p | 71.10p | 71.50p | 2000 |
| 18/05/2018 | 71.50p | 71.50p | 70.05p | 71.50p | 11890 |
| 17/05/2018 | 71.50p | 71.50p | 70.00p | 71.50p | 5000 |
| 16/05/2018 | 70.00p | 75.00p | 70.00p | 71.50p | 11402 |
| 15/05/2018 | 70.00p | 72.00p | 70.00p | 70.00p | 12002 |
| 14/05/2018 | 70.00p | 71.90p | 70.00p | 70.00p | 12754 |
| 11/05/2018 | 70.00p | 71.90p | 70.00p | 70.00p | 3236 |
| 10/05/2018 | 70.00p | 71.90p | 70.00p | 70.00p | 27916 |
| 09/05/2018 | 70.00p | 71.80p | 70.00p | 70.00p | 1500 |
| 08/05/2018 | 70.00p | 71.80p | 70.00p | 70.00p | 12500 |
| 04/05/2018 | 70.00p | 71.80p | 70.00p | 70.00p | 8018 |
| 03/05/2018 | 70.50p | 71.80p | 70.00p | 70.00p | 2350 |
| 02/05/2018 | 70.00p | 71.80p | 70.00p | 70.50p | 3481 |
| 01/05/2018 | 70.00p | 71.90p | 69.00p | 70.00p | 20370 |
| 30/04/2018 | 70.00p | 71.50p | 68.01p | 71.00p | 19700 |
| 27/04/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 9751 |
| 26/04/2018 | 70.00p | 70.00p | 68.12p | 70.00p | 9125 |
| 25/04/2018 | 70.00p | 70.00p | 68.12p | 70.00p | 12000 |
| 24/04/2018 | 69.00p | 69.50p | 68.00p | 69.00p | 7098 |
| 23/04/2018 | 72.50p | 72.50p | 68.10p | 69.00p | 30152 |
| 20/04/2018 | 72.50p | 72.50p | 70.00p | 72.50p | 4391 |
| 19/04/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/04/2018 | 72.50p | 73.90p | 70.00p | 72.50p | 10813 |
| 17/04/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 16/04/2018 | 75.50p | 75.50p | 72.20p | 72.50p | 12904 |
| 13/04/2018 | 75.50p | 75.50p | 73.00p | 75.50p | 681 |
| 12/04/2018 | 75.50p | 75.50p | 74.00p | 75.50p | 675 |
| 11/04/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/04/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/04/2018 | 75.50p | 75.50p | 73.43p | 75.50p | 12834 |
| 06/04/2018 | 75.50p | 75.50p | 74.50p | 75.50p | 7896 |
| 05/04/2018 | 76.50p | 76.50p | 75.00p | 75.50p | 10200 |
| 04/04/2018 | 77.50p | 78.75p | 72.00p | 76.50p | 16250 |
| 03/04/2018 | 83.50p | 83.50p | 75.00p | 77.50p | 25419 |
| 29/03/2018 | 83.50p | 85.00p | 82.00p | 83.50p | 2951 |
| 28/03/2018 | 83.50p | 85.00p | 83.50p | 83.50p | 2941 |
| 27/03/2018 | 83.50p | 84.50p | 82.00p | 83.50p | 12070 |
| 26/03/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 12000 |
| 23/03/2018 | 91.00p | 91.00p | 80.00p | 83.50p | 44939 |
| 22/03/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 21/03/2018 | 91.00p | 92.00p | 87.00p | 91.00p | 26427 |
| 20/03/2018 | 91.00p | 93.00p | 87.00p | 91.00p | 8568 |
| 19/03/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 16/03/2018 | 91.00p | 95.00p | 87.00p | 91.00p | 4228 |
| 15/03/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 14/03/2018 | 91.00p | 91.00p | 87.00p | 91.00p | 1686 |
| 13/03/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 12/03/2018 | 91.00p | 93.00p | 88.00p | 91.00p | 3431 |
| 09/03/2018 | 91.00p | 92.00p | 91.00p | 91.00p | 5000 |
| 08/03/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 07/03/2018 | 93.50p | 93.50p | 87.65p | 91.00p | 2350 |
| 06/03/2018 | 92.50p | 93.50p | 92.00p | 93.50p | 1076 |
| 05/03/2018 | 92.50p | 92.50p | 90.00p | 92.50p | 420 |
| 02/03/2018 | 92.50p | 95.00p | 92.50p | 92.50p | 5270 |
| 01/03/2018 | 92.50p | 92.50p | 92.00p | 92.50p | 1423 |
| 28/02/2018 | 95.00p | 95.00p | 88.00p | 92.50p | 14500 |
| 27/02/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 26/02/2018 | 95.00p | 98.00p | 95.00p | 95.00p | 51 |
| 23/02/2018 | 95.00p | 95.00p | 90.00p | 95.00p | 1018 |
| 22/02/2018 | 95.00p | 95.00p | 91.00p | 95.00p | 4500 |
| 21/02/2018 | 95.00p | 95.00p | 91.00p | 95.00p | 461 |
| 20/02/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/02/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/02/2018 | 92.50p | 95.00p | 92.50p | 95.00p | 2066 |
| 15/02/2018 | 97.50p | 97.50p | 90.26p | 92.50p | 7769 |
| 14/02/2018 | 97.50p | 97.50p | 96.00p | 97.50p | 698 |
| 13/02/2018 | 97.50p | 100.00p | 97.50p | 97.50p | 2885 |
| 12/02/2018 | 97.50p | 100.00p | 95.00p | 97.50p | 1793 |
| 09/02/2018 | 97.50p | 97.50p | 95.00p | 97.50p | 3000 |
| 08/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 07/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/02/2018 | 97.50p | 100.00p | 97.50p | 97.50p | 0 |
| 05/02/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/02/2018 | 100.00p | 105.00p | 100.00p | 100.00p | 1000 |
| 01/02/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 31/01/2018 | 100.00p | 100.00p | 97.00p | 100.00p | 3500 |
| 30/01/2018 | 97.50p | 100.00p | 97.50p | 100.00p | 2051 |
| 29/01/2018 | 97.50p | 97.50p | 97.00p | 97.50p | 2075 |
| 26/01/2018 | 97.50p | 100.00p | 95.05p | 97.50p | 4358 |
| 25/01/2018 | 97.50p | 97.50p | 97.40p | 97.50p | 4182 |
| 24/01/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/01/2018 | 97.50p | 97.50p | 95.00p | 97.50p | 2717 |
| 22/01/2018 | 97.50p | 99.75p | 95.00p | 97.50p | 5367 |
| 19/01/2018 | 97.50p | 97.50p | 95.50p | 97.50p | 5500 |
| 18/01/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 17/01/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/01/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 7000 |
| 15/01/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 12000 |
| 12/01/2018 | 97.50p | 100.00p | 95.05p | 97.50p | 3249 |
| 11/01/2018 | 99.00p | 100.00p | 95.05p | 97.50p | 11636 |
| 10/01/2018 | 99.00p | 99.25p | 97.12p | 99.00p | 1394 |
| 09/01/2018 | 99.00p | 99.00p | 99.00p | 99.00p | 1004 |
| 08/01/2018 | 97.50p | 99.00p | 97.50p | 99.00p | 7029 |
| 05/01/2018 | 100.50p | 100.50p | 95.00p | 97.50p | 5000 |
| 04/01/2018 | 100.50p | 102.00p | 100.50p | 100.50p | 200 |
| 03/01/2018 | 100.50p | 100.50p | 98.00p | 100.50p | 110 |
| 02/01/2018 | 100.50p | 102.50p | 98.00p | 100.50p | 6378 |
| 29/12/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 28/12/2017 | 100.50p | 102.50p | 100.50p | 100.50p | 2382 |
| 27/12/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 22/12/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 21/12/2017 | 97.50p | 102.75p | 97.50p | 100.50p | 8694 |
| 20/12/2017 | 97.50p | 98.75p | 97.50p | 97.50p | 2507 |
| 19/12/2017 | 97.50p | 99.00p | 97.50p | 97.50p | 990 |
| 18/12/2017 | 101.50p | 101.50p | 97.50p | 97.50p | 6397 |
| 15/12/2017 | 102.50p | 102.50p | 101.50p | 101.50p | 0 |
| 14/12/2017 | 102.50p | 103.00p | 100.00p | 102.50p | 8400 |
| 13/12/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/12/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 11/12/2017 | 109.00p | 109.00p | 102.50p | 102.50p | 2710 |
| 08/12/2017 | 109.00p | 109.00p | 105.00p | 109.00p | 6309 |
| 07/12/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 06/12/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 05/12/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 04/12/2017 | 110.00p | 110.00p | 101.00p | 109.00p | 5500 |
| 01/12/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/11/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/11/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/11/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/11/2017 | 110.00p | 111.00p | 110.00p | 110.00p | 300 |
| 24/11/2017 | 112.50p | 112.50p | 106.00p | 112.50p | 4000 |
| 23/11/2017 | 112.50p | 113.25p | 112.50p | 112.50p | 22 |
| 22/11/2017 | 112.50p | 113.45p | 110.05p | 112.50p | 1440 |
| 21/11/2017 | 115.00p | 115.00p | 111.10p | 112.50p | 6052 |
| 20/11/2017 | 122.50p | 122.50p | 111.10p | 115.00p | 7032 |
| 17/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 16/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/11/2017 | 122.50p | 122.50p | 120.00p | 122.50p | 1184 |
| 13/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 10/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
*Close Price adjusted for both dividends and splits