Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/11/2017 122.50p 127.50p 122.50p 122.50p 0
01/11/2017 122.50p 122.50p 122.50p 122.50p 0
31/10/2017 122.50p 122.50p 122.50p 122.50p 0
30/10/2017 127.50p 127.50p 122.50p 122.50p 0
27/10/2017 122.50p 127.50p 122.50p 122.50p 1575
26/10/2017 122.50p 122.50p 122.50p 122.50p 0
25/10/2017 122.50p 122.50p 122.50p 122.50p 0
24/10/2017 125.00p 125.00p 120.11p 122.50p 2206
23/10/2017 125.00p 127.50p 121.00p 125.00p 3830
20/10/2017 125.00p 125.00p 125.00p 125.00p 0
19/10/2017 125.00p 127.50p 125.00p 125.00p 0
18/10/2017 127.00p 127.00p 122.25p 125.00p 5500
17/10/2017 127.00p 127.00p 123.11p 127.00p 394
16/10/2017 127.00p 127.00p 125.11p 127.00p 5250
13/10/2017 127.00p 127.00p 127.00p 127.00p 12692
12/10/2017 127.00p 127.00p 127.00p 127.00p 270
11/10/2017 125.00p 127.00p 125.00p 127.00p 2050
10/10/2017 125.00p 125.00p 125.00p 125.00p 0
09/10/2017 125.00p 125.00p 125.00p 125.00p 338
06/10/2017 125.00p 127.50p 125.00p 125.00p 3883
05/10/2017 125.00p 125.00p 125.00p 125.00p 1896
04/10/2017 125.00p 127.50p 125.00p 125.00p 170
03/10/2017 125.00p 125.00p 125.00p 125.00p 4295
02/10/2017 125.00p 127.50p 125.00p 125.00p 0
29/09/2017 126.00p 128.50p 125.00p 125.00p 11358
28/09/2017 126.00p 126.00p 126.00p 126.00p 6120
27/09/2017 125.00p 126.00p 125.00p 126.00p 0
26/09/2017 125.00p 125.00p 125.00p 125.00p 0
25/09/2017 125.00p 125.00p 125.00p 125.00p 0
22/09/2017 125.00p 125.00p 125.00p 125.00p 1152
21/09/2017 125.00p 125.00p 125.00p 125.00p 0
20/09/2017 125.00p 125.00p 125.00p 125.00p 0
19/09/2017 125.00p 125.00p 125.00p 125.00p 0
18/09/2017 125.00p 125.00p 125.00p 125.00p 200
15/09/2017 122.50p 125.00p 122.50p 125.00p 3754
14/09/2017 122.50p 122.50p 122.50p 122.50p 0
13/09/2017 122.50p 122.50p 122.50p 122.50p 0
12/09/2017 122.50p 122.50p 122.50p 122.50p 3500
11/09/2017 122.50p 122.50p 122.50p 122.50p 0
08/09/2017 122.50p 122.50p 122.50p 122.50p 0
07/09/2017 122.50p 122.50p 122.50p 122.50p 0
06/09/2017 122.50p 122.50p 122.50p 122.50p 389
05/09/2017 122.50p 125.00p 122.50p 122.50p 569
04/09/2017 122.50p 125.00p 122.50p 122.50p 3160
01/09/2017 122.50p 122.50p 122.50p 122.50p 3000
31/08/2017 122.50p 122.50p 122.50p 122.50p 418
30/08/2017 121.50p 122.50p 121.50p 122.50p 1900
29/08/2017 121.50p 121.50p 121.50p 121.50p 1573
25/08/2017 121.50p 121.50p 121.50p 121.50p 1500
24/08/2017 121.50p 121.50p 121.50p 121.50p 8750
23/08/2017 122.50p 130.00p 112.50p 121.50p 66851
22/08/2017 130.00p 130.00p 130.00p 130.00p 1000
21/08/2017 130.00p 130.00p 130.00p 130.00p 0
18/08/2017 130.00p 130.00p 130.00p 130.00p 0
17/08/2017 130.00p 130.00p 130.00p 130.00p 0
16/08/2017 130.00p 130.00p 130.00p 130.00p 3000
15/08/2017 135.00p 135.00p 130.00p 130.00p 7000
14/08/2017 137.50p 137.50p 135.00p 135.00p 6126
11/08/2017 137.50p 137.50p 137.50p 137.50p 0
10/08/2017 137.50p 137.50p 137.50p 137.50p 0
09/08/2017 137.50p 137.50p 137.50p 137.50p 7000
08/08/2017 137.50p 137.50p 137.50p 137.50p 0
07/08/2017 137.50p 137.50p 137.50p 137.50p 586
04/08/2017 137.50p 137.50p 137.50p 137.50p 0
03/08/2017 137.50p 137.50p 137.50p 137.50p 0
02/08/2017 137.50p 137.50p 137.50p 137.50p 0
01/08/2017 137.50p 137.50p 137.50p 137.50p 0
31/07/2017 140.00p 140.00p 137.50p 137.50p 5465
28/07/2017 140.00p 140.00p 140.00p 140.00p 0
27/07/2017 140.00p 140.00p 140.00p 140.00p 5137
26/07/2017 140.00p 140.00p 140.00p 140.00p 76500
25/07/2017 140.00p 140.00p 140.00p 140.00p 4675
24/07/2017 140.00p 140.00p 140.00p 140.00p 142
21/07/2017 140.00p 140.00p 140.00p 140.00p 0
20/07/2017 140.00p 140.00p 140.00p 140.00p 2200
19/07/2017 140.00p 140.00p 140.00p 140.00p 15000
18/07/2017 140.00p 140.00p 140.00p 140.00p 1375
17/07/2017 140.00p 141.50p 140.00p 140.00p 3000
14/07/2017 135.00p 141.50p 135.00p 141.50p 18872
13/07/2017 135.00p 135.00p 135.00p 135.00p 0
12/07/2017 135.00p 135.00p 135.00p 135.00p 4500
11/07/2017 135.00p 135.00p 135.00p 135.00p 0
10/07/2017 135.00p 135.00p 135.00p 135.00p 0
07/07/2017 130.00p 135.00p 131.00p 135.00p 5500
06/07/2017 131.00p 131.00p 131.00p 131.00p 18
05/07/2017 131.00p 131.00p 131.00p 131.00p 4000
04/07/2017 131.00p 131.00p 131.00p 131.00p 0
03/07/2017 131.00p 131.00p 131.00p 131.00p 1037
30/06/2017 131.00p 131.00p 131.00p 131.00p 1569
29/06/2017 131.00p 131.00p 131.00p 131.00p 5400
28/06/2017 131.00p 131.00p 131.00p 131.00p 1500
27/06/2017 131.00p 131.00p 131.00p 131.00p 0
26/06/2017 131.00p 131.00p 131.00p 131.00p 21600
23/06/2017 131.00p 131.00p 131.00p 131.00p 0
22/06/2017 131.00p 131.00p 131.00p 131.00p 0
21/06/2017 131.00p 131.00p 131.00p 131.00p 0
20/06/2017 131.00p 131.00p 128.50p 131.00p 0
19/06/2017 131.00p 135.00p 131.00p 131.00p 0
16/06/2017 131.00p 131.00p 131.00p 131.00p 0
15/06/2017 132.50p 132.50p 127.00p 131.00p 3703
14/06/2017 132.50p 132.50p 132.50p 132.50p 0
13/06/2017 132.50p 132.50p 131.25p 132.50p 307
12/06/2017 132.50p 132.50p 132.50p 132.50p 0
09/06/2017 132.50p 132.50p 131.25p 132.50p 2585
08/06/2017 132.50p 132.50p 130.00p 132.50p 3428
07/06/2017 132.50p 132.50p 131.75p 132.50p 1218
06/06/2017 132.50p 132.50p 132.50p 132.50p 0
05/06/2017 135.00p 135.00p 130.00p 132.50p 20972
02/06/2017 135.00p 135.00p 130.00p 135.00p 3154
01/06/2017 135.00p 137.12p 130.00p 135.00p 5443
31/05/2017 135.00p 135.00p 127.00p 135.00p 19026
30/05/2017 135.00p 137.88p 132.50p 135.00p 10962
26/05/2017 135.00p 139.00p 135.00p 135.00p 1500
25/05/2017 135.00p 135.00p 130.00p 135.00p 700
24/05/2017 135.00p 138.50p 135.00p 135.00p 29800
23/05/2017 133.50p 138.50p 133.50p 135.00p 5109
22/05/2017 133.50p 135.00p 132.50p 133.50p 0
19/05/2017 133.50p 133.50p 133.50p 133.50p 0
18/05/2017 133.50p 135.00p 132.50p 133.50p 0
17/05/2017 135.00p 140.00p 130.50p 135.00p 6175
16/05/2017 135.00p 135.00p 135.00p 135.00p 0
15/05/2017 133.50p 137.00p 133.50p 135.00p 16710
12/05/2017 123.50p 135.00p 123.50p 132.50p 16659
11/05/2017 123.50p 130.00p 121.00p 123.50p 6741
10/05/2017 130.00p 135.00p 130.00p 130.00p 2000
09/05/2017 127.50p 135.00p 125.20p 130.00p 11000
08/05/2017 127.50p 130.00p 127.50p 127.50p 0
05/05/2017 127.50p 132.00p 126.50p 127.50p 4087
04/05/2017 127.50p 131.90p 127.50p 127.50p 377
03/05/2017 127.50p 132.00p 126.00p 127.50p 5750
02/05/2017 127.50p 134.50p 127.50p 127.50p 3784
28/04/2017 127.50p 135.00p 125.77p 127.50p 2614
27/04/2017 127.50p 131.50p 127.50p 127.50p 3800
26/04/2017 127.50p 127.50p 127.50p 127.50p 0
25/04/2017 127.50p 127.50p 124.00p 127.50p 570
24/04/2017 127.50p 131.50p 122.00p 127.50p 4400
21/04/2017 127.50p 132.00p 127.50p 127.50p 1850
20/04/2017 127.50p 127.50p 127.50p 127.50p 0
19/04/2017 127.50p 132.75p 120.15p 127.50p 8413
18/04/2017 127.50p 127.50p 123.50p 127.50p 2327
13/04/2017 130.00p 130.00p 127.50p 127.50p 2000
12/04/2017 130.00p 130.00p 125.32p 130.00p 6451
11/04/2017 125.00p 130.00p 125.00p 130.00p 5713
10/04/2017 125.00p 128.50p 125.00p 125.00p 1774
07/04/2017 123.50p 128.70p 123.50p 125.00p 2500
06/04/2017 123.50p 123.50p 118.30p 123.50p 5000
05/04/2017 125.00p 125.00p 121.22p 123.50p 2000
04/04/2017 120.00p 130.00p 120.00p 125.00p 2190
03/04/2017 120.00p 125.00p 117.00p 120.00p 5000
31/03/2017 120.00p 120.00p 120.00p 120.00p 0
30/03/2017 120.00p 125.00p 116.95p 120.00p 9500
29/03/2017 115.50p 124.00p 114.20p 120.00p 15500
28/03/2017 116.50p 117.75p 113.00p 115.50p 21430
27/03/2017 124.00p 131.35p 113.00p 116.50p 55799
24/03/2017 132.50p 132.50p 111.50p 124.00p 50931
23/03/2017 133.50p 133.50p 132.98p 133.50p 3000
22/03/2017 133.50p 133.50p 132.98p 133.50p 178
21/03/2017 133.50p 133.50p 133.50p 133.50p 0
20/03/2017 133.50p 133.50p 130.00p 133.50p 2019
17/03/2017 133.50p 133.50p 133.50p 133.50p 0
16/03/2017 133.50p 133.50p 133.50p 133.50p 0
15/03/2017 138.50p 138.50p 130.00p 133.50p 14767
14/03/2017 140.00p 140.00p 132.00p 138.50p 4000
13/03/2017 140.00p 144.00p 136.55p 140.00p 2490
10/03/2017 140.00p 140.00p 140.00p 140.00p 34981
09/03/2017 140.00p 140.00p 140.00p 140.00p 0
08/03/2017 140.00p 140.00p 140.00p 140.00p 0
07/03/2017 140.00p 144.97p 140.00p 140.00p 3000
06/03/2017 135.00p 146.99p 135.00p 140.00p 31551
03/03/2017 135.00p 135.00p 135.00p 135.00p 0
02/03/2017 135.00p 135.00p 130.02p 135.00p 1400
01/03/2017 135.00p 135.00p 130.00p 135.00p 7093
28/02/2017 135.00p 138.88p 130.00p 135.00p 10000
27/02/2017 135.00p 135.00p 135.00p 135.00p 0
24/02/2017 135.00p 135.00p 135.00p 135.00p 0
23/02/2017 135.00p 139.00p 135.00p 135.00p 3450
22/02/2017 135.00p 135.00p 135.00p 135.00p 0
21/02/2017 135.00p 135.00p 130.02p 135.00p 1000
20/02/2017 137.50p 137.70p 130.00p 135.00p 5981
17/02/2017 137.50p 137.50p 137.50p 137.50p 0
16/02/2017 137.50p 137.50p 137.50p 137.50p 0
15/02/2017 137.50p 143.50p 137.50p 137.50p 6
14/02/2017 137.50p 137.50p 137.50p 137.50p 0
13/02/2017 135.00p 137.50p 135.00p 137.50p 0
10/02/2017 135.00p 138.00p 135.00p 135.00p 1000
09/02/2017 131.00p 135.00p 130.00p 135.00p 9704
08/02/2017 130.00p 135.00p 130.00p 131.00p 4500
07/02/2017 127.50p 134.45p 127.50p 130.00p 862
06/02/2017 127.50p 130.00p 124.00p 127.50p 7950
03/02/2017 127.50p 134.00p 122.25p 127.50p 14000
02/02/2017 127.50p 134.45p 127.50p 127.50p 740
01/02/2017 130.00p 132.45p 122.00p 127.50p 17300
31/01/2017 135.00p 135.00p 126.25p 130.00p 2357
30/01/2017 135.00p 135.00p 131.11p 135.00p 258
27/01/2017 135.00p 140.00p 130.10p 135.00p 13513
26/01/2017 146.00p 146.00p 130.00p 135.00p 14300
25/01/2017 148.50p 148.50p 142.00p 146.00p 2500
24/01/2017 148.50p 149.45p 148.50p 148.50p 5100
23/01/2017 150.00p 150.00p 148.50p 148.50p 1900
20/01/2017 150.00p 150.00p 145.00p 150.00p 8849

*Close Price adjusted for both dividends and splits