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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Robinson (RBN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 102.50p | 102.50p | 101.00p | 102.50p | 0 |
| 23/12/2024 | 102.50p | 105.00p | 102.50p | 102.50p | 2023 |
| 20/12/2024 | 102.50p | 104.95p | 102.50p | 102.50p | 2858 |
| 19/12/2024 | 102.50p | 105.00p | 102.50p | 105.00p | 10095 |
| 18/12/2024 | 102.50p | 104.80p | 102.50p | 102.50p | 1000 |
| 17/12/2024 | 102.50p | 102.50p | 101.00p | 102.50p | 0 |
| 16/12/2024 | 102.50p | 102.50p | 100.75p | 102.50p | 4528 |
| 13/12/2024 | 102.50p | 104.00p | 102.50p | 102.50p | 15000 |
| 12/12/2024 | 102.50p | 102.50p | 100.60p | 102.50p | 423 |
| 11/12/2024 | 102.50p | 104.78p | 102.50p | 102.50p | 10337 |
| 10/12/2024 | 102.50p | 102.50p | 100.56p | 102.50p | 2000 |
| 09/12/2024 | 102.50p | 102.50p | 101.00p | 102.50p | 0 |
| 06/12/2024 | 102.50p | 104.78p | 100.56p | 102.50p | 2500 |
| 05/12/2024 | 102.50p | 104.80p | 102.50p | 102.50p | 3000 |
| 04/12/2024 | 102.50p | 102.50p | 101.00p | 102.50p | 0 |
| 03/12/2024 | 102.50p | 105.00p | 100.56p | 102.50p | 4000 |
| 02/12/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 4100 |
| 29/11/2024 | 102.50p | 102.50p | 100.56p | 102.50p | 4005 |
| 28/11/2024 | 102.50p | 104.50p | 100.56p | 102.50p | 5000 |
| 27/11/2024 | 105.00p | 105.00p | 100.35p | 101.00p | 143024 |
| 26/11/2024 | 105.00p | 105.00p | 102.00p | 105.00p | 0 |
| 25/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 12000 |
| 22/11/2024 | 105.00p | 105.00p | 102.00p | 105.00p | 0 |
| 21/11/2024 | 105.00p | 106.33p | 101.00p | 105.00p | 3548 |
| 20/11/2024 | 105.00p | 106.45p | 105.00p | 105.00p | 6363 |
| 19/11/2024 | 105.00p | 106.62p | 102.50p | 105.00p | 94 |
| 18/11/2024 | 105.00p | 105.00p | 101.00p | 105.00p | 1930 |
| 15/11/2024 | 105.00p | 107.00p | 102.50p | 105.00p | 35457 |
| 14/11/2024 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
| 13/11/2024 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
| 12/11/2024 | 105.00p | 108.90p | 102.50p | 105.00p | 1929 |
| 11/11/2024 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
| 08/11/2024 | 105.00p | 105.00p | 102.50p | 105.00p | 805 |
| 07/11/2024 | 105.00p | 105.00p | 102.50p | 105.00p | 10000 |
| 06/11/2024 | 105.00p | 109.70p | 105.00p | 105.00p | 2275 |
| 05/11/2024 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
| 04/11/2024 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
| 01/11/2024 | 105.00p | 109.77p | 105.00p | 105.00p | 3000 |
| 31/10/2024 | 105.00p | 105.00p | 101.50p | 105.00p | 10000 |
| 30/10/2024 | 105.00p | 105.00p | 101.00p | 105.00p | 222 |
| 29/10/2024 | 105.00p | 105.00p | 101.10p | 105.00p | 4000 |
| 28/10/2024 | 105.00p | 107.00p | 105.00p | 105.00p | 1398 |
| 25/10/2024 | 107.50p | 109.38p | 102.50p | 105.00p | 0 |
| 24/10/2024 | 107.50p | 108.33p | 107.50p | 107.50p | 0 |
| 23/10/2024 | 107.50p | 108.33p | 107.50p | 107.50p | 0 |
| 22/10/2024 | 107.50p | 107.50p | 101.10p | 107.50p | 5098 |
| 21/10/2024 | 107.50p | 108.75p | 101.00p | 107.50p | 13591 |
| 18/10/2024 | 107.50p | 108.33p | 107.50p | 107.50p | 0 |
| 17/10/2024 | 107.50p | 109.25p | 102.10p | 107.50p | 18500 |
| 16/10/2024 | 107.50p | 107.50p | 102.10p | 107.50p | 2000 |
| 15/10/2024 | 107.50p | 111.00p | 107.50p | 107.50p | 225 |
| 14/10/2024 | 105.00p | 109.90p | 102.10p | 107.50p | 3354 |
| 11/10/2024 | 105.00p | 108.47p | 102.10p | 105.00p | 9458 |
| 10/10/2024 | 107.50p | 110.40p | 105.00p | 105.00p | 161 |
| 09/10/2024 | 107.50p | 107.50p | 102.00p | 107.50p | 10000 |
| 08/10/2024 | 107.50p | 114.00p | 107.50p | 107.50p | 8761 |
| 07/10/2024 | 107.50p | 107.50p | 106.67p | 107.50p | 0 |
| 04/10/2024 | 107.50p | 107.50p | 101.00p | 107.50p | 10816 |
| 03/10/2024 | 107.50p | 108.57p | 106.00p | 107.50p | 0 |
| 02/10/2024 | 107.50p | 111.80p | 107.50p | 107.50p | 100 |
| 01/10/2024 | 107.50p | 112.00p | 107.50p | 107.50p | 9 |
| 30/09/2024 | 107.50p | 107.50p | 106.67p | 107.50p | 0 |
| 27/09/2024 | 107.50p | 107.50p | 106.67p | 107.50p | 0 |
| 26/09/2024 | 107.50p | 107.50p | 106.67p | 107.50p | 0 |
| 25/09/2024 | 107.50p | 107.50p | 102.00p | 107.50p | 3320 |
| 24/09/2024 | 107.50p | 107.50p | 102.00p | 107.50p | 2825 |
| 23/09/2024 | 107.50p | 107.50p | 106.67p | 107.50p | 0 |
| 20/09/2024 | 107.50p | 107.50p | 106.67p | 107.50p | 0 |
| 19/09/2024 | 107.50p | 112.00p | 106.67p | 110.00p | 89 |
| 18/09/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/09/2024 | 110.00p | 112.00p | 110.00p | 110.00p | 89 |
| 16/09/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/09/2024 | 110.00p | 110.00p | 106.65p | 110.00p | 258 |
| 12/09/2024 | 110.00p | 110.00p | 106.65p | 110.00p | 800 |
| 11/09/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/09/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/09/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/09/2024 | 110.00p | 112.00p | 110.00p | 110.00p | 1 |
| 05/09/2024 | 110.00p | 110.00p | 106.65p | 110.00p | 855 |
| 04/09/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/09/2024 | 110.00p | 110.00p | 106.60p | 110.00p | 328 |
| 02/09/2024 | 110.00p | 113.37p | 106.50p | 110.00p | 16367 |
| 30/08/2024 | 110.00p | 110.00p | 106.50p | 110.00p | 26954 |
| 29/08/2024 | 110.00p | 113.75p | 110.00p | 110.00p | 500 |
| 28/08/2024 | 110.00p | 110.00p | 106.50p | 110.00p | 1250 |
| 27/08/2024 | 110.00p | 114.00p | 110.00p | 110.00p | 13761 |
| 23/08/2024 | 110.00p | 110.00p | 106.25p | 110.00p | 2587 |
| 22/08/2024 | 110.00p | 114.00p | 110.00p | 110.00p | 433 |
| 21/08/2024 | 107.50p | 110.00p | 107.50p | 110.00p | 7490 |
| 20/08/2024 | 107.50p | 109.90p | 107.50p | 107.50p | 899 |
| 19/08/2024 | 107.50p | 109.90p | 106.67p | 107.50p | 7090 |
| 16/08/2024 | 107.50p | 109.95p | 105.50p | 107.50p | 10607 |
| 15/08/2024 | 105.00p | 110.00p | 105.00p | 107.50p | 6701 |
| 14/08/2024 | 106.50p | 108.00p | 100.00p | 105.00p | 25312 |
| 13/08/2024 | 106.50p | 107.67p | 106.50p | 106.50p | 0 |
| 12/08/2024 | 109.00p | 109.20p | 102.00p | 106.50p | 24187 |
| 09/08/2024 | 109.00p | 109.50p | 103.00p | 109.00p | 13100 |
| 08/08/2024 | 110.00p | 110.00p | 105.00p | 109.00p | 5000 |
| 07/08/2024 | 110.00p | 112.50p | 110.00p | 110.00p | 0 |
| 06/08/2024 | 110.00p | 110.00p | 105.38p | 110.00p | 5666 |
| 05/08/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 9084 |
| 02/08/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/08/2024 | 110.00p | 110.00p | 105.10p | 110.00p | 1251 |
| 31/07/2024 | 115.00p | 115.00p | 110.00p | 110.00p | 500 |
| 30/07/2024 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 29/07/2024 | 115.00p | 115.00p | 106.00p | 115.00p | 3135 |
| 26/07/2024 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 25/07/2024 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 24/07/2024 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 23/07/2024 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 22/07/2024 | 115.00p | 115.00p | 110.20p | 115.00p | 8 |
| 19/07/2024 | 115.00p | 120.00p | 110.20p | 115.00p | 10591 |
| 18/07/2024 | 115.00p | 120.00p | 115.00p | 115.00p | 245 |
| 17/07/2024 | 115.00p | 120.00p | 112.00p | 115.00p | 5664 |
| 16/07/2024 | 110.00p | 120.00p | 110.00p | 115.00p | 6000 |
| 15/07/2024 | 110.00p | 110.00p | 107.50p | 110.00p | 0 |
| 12/07/2024 | 110.00p | 114.00p | 110.00p | 110.00p | 900 |
| 11/07/2024 | 110.00p | 113.40p | 110.00p | 110.00p | 1113 |
| 10/07/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/07/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/07/2024 | 110.00p | 113.40p | 110.00p | 110.00p | 895 |
| 05/07/2024 | 110.00p | 113.40p | 110.00p | 110.00p | 212 |
| 04/07/2024 | 110.00p | 110.00p | 106.50p | 110.00p | 413 |
| 03/07/2024 | 110.00p | 110.00p | 106.50p | 110.00p | 1648 |
| 02/07/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 2842 |
| 01/07/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 1500 |
| 28/06/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 800 |
| 27/06/2024 | 110.00p | 110.00p | 106.50p | 110.00p | 3116 |
| 26/06/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/06/2024 | 110.00p | 114.50p | 110.00p | 110.00p | 507 |
| 24/06/2024 | 110.00p | 114.80p | 104.36p | 110.00p | 29875 |
| 21/06/2024 | 110.00p | 111.78p | 106.30p | 110.00p | 6644 |
| 20/06/2024 | 110.00p | 110.00p | 106.25p | 110.00p | 941 |
| 19/06/2024 | 110.00p | 112.00p | 105.55p | 110.00p | 4597 |
| 18/06/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 10000 |
| 17/06/2024 | 110.00p | 110.00p | 105.20p | 110.00p | 2268 |
| 14/06/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/06/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/06/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/06/2024 | 110.00p | 110.00p | 106.88p | 110.00p | 2769 |
| 10/06/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/06/2024 | 110.00p | 110.00p | 106.55p | 110.00p | 5145 |
| 06/06/2024 | 110.00p | 110.00p | 109.00p | 110.00p | 10000 |
| 05/06/2024 | 112.50p | 118.00p | 112.50p | 112.50p | 308 |
| 04/06/2024 | 112.50p | 112.50p | 105.10p | 112.50p | 854 |
| 03/06/2024 | 112.50p | 118.00p | 111.00p | 112.50p | 60 |
| 31/05/2024 | 112.50p | 112.50p | 105.00p | 112.50p | 7500 |
| 30/05/2024 | 112.50p | 113.75p | 112.50p | 112.50p | 5145 |
| 29/05/2024 | 112.50p | 113.75p | 112.50p | 112.50p | 2791 |
| 28/05/2024 | 112.50p | 112.50p | 111.67p | 112.50p | 0 |
| 24/05/2024 | 112.50p | 112.50p | 111.67p | 112.50p | 0 |
| 23/05/2024 | 112.50p | 112.50p | 111.67p | 112.50p | 0 |
| 22/05/2024 | 112.50p | 112.50p | 111.67p | 112.50p | 0 |
| 21/05/2024 | 112.50p | 114.00p | 106.75p | 112.50p | 4575 |
| 20/05/2024 | 112.50p | 116.90p | 108.50p | 112.50p | 1310 |
| 17/05/2024 | 112.50p | 112.50p | 108.50p | 112.50p | 1726 |
| 16/05/2024 | 112.50p | 116.95p | 108.50p | 112.50p | 11229 |
| 15/05/2024 | 112.50p | 112.50p | 108.00p | 112.50p | 2333 |
| 14/05/2024 | 112.50p | 112.50p | 107.55p | 112.50p | 226 |
| 13/05/2024 | 112.50p | 117.00p | 107.25p | 112.50p | 2739 |
| 10/05/2024 | 112.50p | 117.00p | 106.55p | 112.50p | 23153 |
| 09/05/2024 | 105.00p | 130.00p | 105.00p | 112.50p | 49690 |
| 08/05/2024 | 100.00p | 100.56p | 100.00p | 100.00p | 0 |
| 07/05/2024 | 100.00p | 105.00p | 99.27p | 100.00p | 2243 |
| 03/05/2024 | 100.00p | 100.56p | 100.00p | 100.00p | 0 |
| 02/05/2024 | 100.00p | 100.00p | 95.00p | 100.00p | 1037 |
| 01/05/2024 | 100.00p | 100.56p | 100.00p | 100.00p | 0 |
| 30/04/2024 | 100.00p | 104.80p | 99.25p | 100.00p | 2085 |
| 29/04/2024 | 100.00p | 100.56p | 100.00p | 100.00p | 0 |
| 26/04/2024 | 100.00p | 100.00p | 99.22p | 100.00p | 6455 |
| 25/04/2024 | 100.00p | 100.56p | 100.00p | 100.00p | 0 |
| 24/04/2024 | 100.00p | 100.56p | 100.00p | 100.00p | 0 |
| 23/04/2024 | 100.00p | 100.00p | 99.00p | 100.00p | 3662 |
| 22/04/2024 | 100.00p | 104.80p | 98.90p | 100.00p | 700 |
| 19/04/2024 | 100.00p | 104.90p | 100.00p | 100.00p | 15095 |
| 18/04/2024 | 97.50p | 100.00p | 97.50p | 100.00p | 46176 |
| 17/04/2024 | 97.50p | 100.00p | 96.30p | 97.50p | 101157 |
| 16/04/2024 | 100.00p | 100.00p | 97.50p | 97.50p | 10000 |
| 15/04/2024 | 100.00p | 100.56p | 100.00p | 100.00p | 0 |
| 12/04/2024 | 100.00p | 100.00p | 97.50p | 100.00p | 1825 |
| 11/04/2024 | 100.00p | 100.00p | 97.50p | 100.00p | 5000 |
| 10/04/2024 | 100.00p | 100.00p | 97.50p | 100.00p | 2494 |
| 09/04/2024 | 97.50p | 106.00p | 97.50p | 100.00p | 19959 |
| 08/04/2024 | 97.50p | 100.00p | 97.50p | 97.50p | 6002 |
| 05/04/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/04/2024 | 97.50p | 98.00p | 97.50p | 97.50p | 2036 |
| 03/04/2024 | 97.50p | 97.50p | 95.01p | 96.00p | 50522 |
| 02/04/2024 | 97.50p | 97.50p | 93.10p | 97.50p | 15129 |
| 28/03/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 9969 |
| 27/03/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/03/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/03/2024 | 97.50p | 97.50p | 93.00p | 97.50p | 27757 |
| 22/03/2024 | 97.50p | 100.00p | 95.00p | 97.50p | 10201 |
| 21/03/2024 | 97.50p | 97.50p | 95.25p | 97.50p | 1121 |
| 20/03/2024 | 97.50p | 97.50p | 97.50p | 97.50p | 4573 |
| 19/03/2024 | 97.50p | 97.95p | 97.50p | 97.50p | 102 |
| 18/03/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 6573 |
| 15/03/2024 | 97.50p | 98.00p | 97.50p | 97.50p | 1000 |
| 14/03/2024 | 97.50p | 98.00p | 97.50p | 97.50p | 164 |
| 13/03/2024 | 97.50p | 98.00p | 95.00p | 97.50p | 17171 |
*Close Price adjusted for both dividends and splits