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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Robinson (RBN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/01/2019 | 65.00p | 70.00p | 63.66p | 65.00p | 8642 |
| 11/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/01/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 5000 |
| 09/01/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 360 |
| 08/01/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 1608 |
| 07/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/01/2019 | 65.00p | 65.00p | 62.10p | 65.00p | 2500 |
| 03/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/01/2019 | 65.00p | 65.00p | 61.25p | 65.00p | 10839 |
| 31/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/12/2018 | 65.00p | 65.00p | 64.00p | 65.00p | 0 |
| 21/12/2018 | 64.00p | 66.00p | 64.00p | 64.00p | 3653 |
| 20/12/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 19/12/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 18/12/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 10740 |
| 17/12/2018 | 64.00p | 64.00p | 60.50p | 64.00p | 9710 |
| 14/12/2018 | 64.00p | 66.00p | 63.70p | 64.00p | 10500 |
| 13/12/2018 | 64.00p | 64.00p | 63.52p | 64.00p | 6 |
| 12/12/2018 | 65.00p | 66.00p | 64.00p | 64.00p | 12000 |
| 11/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/12/2018 | 65.00p | 70.00p | 65.00p | 65.00p | 9300 |
| 05/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/12/2018 | 63.50p | 65.00p | 63.50p | 65.00p | 82 |
| 03/12/2018 | 70.00p | 70.00p | 63.50p | 63.50p | 5175 |
| 30/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/11/2018 | 70.00p | 70.00p | 65.20p | 70.00p | 2500 |
| 28/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/11/2018 | 70.00p | 71.75p | 70.00p | 70.00p | 6800 |
| 22/11/2018 | 70.00p | 70.00p | 65.00p | 70.00p | 5000 |
| 21/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/11/2018 | 70.00p | 70.00p | 65.00p | 70.00p | 2001 |
| 19/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/11/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 7000 |
| 15/11/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 618 |
| 14/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/11/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 1390 |
| 06/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/11/2018 | 70.00p | 70.11p | 70.00p | 70.00p | 1346 |
| 02/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/10/2018 | 70.00p | 74.00p | 70.00p | 70.00p | 665 |
| 29/10/2018 | 70.00p | 74.00p | 70.00p | 70.00p | 1000 |
| 26/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/10/2018 | 70.00p | 72.00p | 70.00p | 70.00p | 2693 |
| 24/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 10000 |
| 23/10/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 2890 |
| 22/10/2018 | 70.00p | 72.00p | 68.00p | 70.00p | 2548 |
| 19/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/10/2018 | 70.00p | 72.00p | 70.00p | 70.00p | 111 |
| 16/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/10/2018 | 70.00p | 70.00p | 67.00p | 70.00p | 877 |
| 12/10/2018 | 70.00p | 75.00p | 68.00p | 70.00p | 13282 |
| 11/10/2018 | 72.50p | 72.50p | 65.00p | 70.00p | 5555 |
| 10/10/2018 | 75.00p | 75.00p | 72.50p | 72.50p | 0 |
| 09/10/2018 | 75.00p | 75.00p | 71.50p | 75.00p | 2500 |
| 08/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/10/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 5000 |
| 04/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/10/2018 | 75.00p | 75.00p | 72.00p | 75.00p | 579 |
| 02/10/2018 | 75.00p | 75.00p | 71.50p | 75.00p | 3297 |
| 01/10/2018 | 75.00p | 75.00p | 71.50p | 75.00p | 78 |
| 28/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 3000 |
| 27/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 3000 |
| 25/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/09/2018 | 75.00p | 75.00p | 72.00p | 75.00p | 240 |
| 21/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 4270 |
| 20/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 4800 |
| 18/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 784 |
| 13/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 784 |
| 12/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/09/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 9075 |
| 31/08/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/08/2018 | 75.00p | 75.00p | 72.25p | 75.00p | 2575 |
| 29/08/2018 | 77.00p | 80.42p | 72.25p | 77.00p | 13059 |
| 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 |
*Close Price adjusted for both dividends and splits