Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/01/2017 150.00p 150.00p 145.09p 150.00p 9
18/01/2017 150.00p 150.00p 150.00p 150.00p 0
17/01/2017 152.50p 152.50p 140.25p 150.00p 5993
16/01/2017 155.00p 155.00p 145.00p 152.50p 6493
13/01/2017 154.00p 159.49p 150.51p 155.00p 10470
12/01/2017 135.00p 155.00p 135.00p 154.00p 21610
11/01/2017 134.00p 140.50p 134.00p 140.50p 8800
10/01/2017 134.00p 134.00p 134.00p 134.00p 0
09/01/2017 135.00p 137.00p 130.50p 134.00p 6500
06/01/2017 135.00p 140.00p 134.00p 135.00p 1000
05/01/2017 131.00p 140.00p 130.55p 135.00p 12864
04/01/2017 129.50p 135.00p 129.50p 131.00p 1101
03/01/2017 129.50p 129.50p 129.50p 129.50p 0
30/12/2016 129.50p 135.00p 129.50p 129.50p 513
29/12/2016 129.50p 129.50p 129.50p 129.50p 0
28/12/2016 129.50p 129.50p 129.50p 129.50p 0
23/12/2016 129.50p 129.50p 129.50p 129.50p 0
22/12/2016 129.50p 135.00p 127.50p 129.50p 109
21/12/2016 129.50p 135.00p 127.00p 129.50p 1275
20/12/2016 129.50p 129.50p 126.50p 129.50p 1722
19/12/2016 127.00p 132.00p 127.00p 129.50p 2350
16/12/2016 127.00p 127.00p 127.00p 127.00p 0
15/12/2016 127.00p 132.00p 125.00p 127.00p 1019
14/12/2016 127.00p 132.00p 127.00p 127.00p 800
13/12/2016 127.00p 127.00p 127.00p 127.00p 0
12/12/2016 127.00p 127.00p 127.00p 127.00p 0
09/12/2016 127.00p 132.00p 127.00p 127.00p 1000
08/12/2016 128.50p 128.50p 127.00p 127.00p 0
07/12/2016 128.50p 128.50p 128.50p 128.50p 0
06/12/2016 128.50p 131.10p 126.05p 128.50p 4087
05/12/2016 128.50p 130.00p 128.50p 128.50p 2000
02/12/2016 128.50p 128.50p 125.00p 128.50p 8835
01/12/2016 124.00p 130.00p 124.00p 128.50p 3286
30/11/2016 120.00p 129.00p 120.00p 124.00p 4000
29/11/2016 121.50p 125.00p 117.60p 120.00p 7074
28/11/2016 121.50p 121.50p 121.50p 121.50p 0
25/11/2016 121.50p 121.50p 121.50p 121.50p 0
24/11/2016 121.50p 123.00p 121.50p 121.50p 0
23/11/2016 123.00p 123.00p 120.10p 123.00p 300
22/11/2016 120.00p 125.00p 120.00p 123.00p 793
21/11/2016 115.00p 120.00p 115.00p 120.00p 4750
18/11/2016 115.00p 115.00p 112.50p 115.00p 0
17/11/2016 115.00p 115.00p 111.50p 115.00p 3498
16/11/2016 115.00p 115.00p 115.00p 115.00p 0
15/11/2016 115.00p 115.00p 115.00p 115.00p 0
14/11/2016 115.00p 115.00p 115.00p 115.00p 0
11/11/2016 115.00p 120.00p 115.00p 115.00p 1633
10/11/2016 115.00p 115.00p 111.50p 115.00p 910
09/11/2016 115.00p 115.00p 111.50p 115.00p 267
08/11/2016 115.00p 115.00p 115.00p 115.00p 0
07/11/2016 115.00p 115.00p 115.00p 115.00p 0
04/11/2016 115.00p 115.00p 115.00p 115.00p 0
03/11/2016 115.00p 119.50p 115.00p 115.00p 2500
02/11/2016 119.00p 119.50p 110.00p 115.00p 8841
01/11/2016 119.00p 119.00p 119.00p 119.00p 0
31/10/2016 120.00p 122.00p 117.50p 119.00p 2028
28/10/2016 120.00p 123.00p 120.00p 120.00p 8880
27/10/2016 119.00p 125.00p 119.00p 120.00p 9342
26/10/2016 119.00p 119.00p 115.75p 119.00p 20000
25/10/2016 116.50p 123.00p 116.50p 119.00p 2300
24/10/2016 116.50p 125.00p 115.00p 116.50p 21935
21/10/2016 116.50p 116.50p 115.00p 116.50p 444
20/10/2016 116.50p 119.25p 112.00p 116.50p 21419
19/10/2016 116.50p 119.25p 112.00p 116.50p 1361
18/10/2016 116.50p 118.00p 110.00p 116.50p 25174
17/10/2016 122.50p 124.00p 105.00p 116.50p 25096
14/10/2016 122.50p 124.00p 122.50p 122.50p 3000
13/10/2016 122.50p 122.50p 122.50p 122.50p 0
12/10/2016 127.50p 127.50p 115.00p 122.50p 57710
11/10/2016 127.50p 127.50p 127.50p 127.50p 0
10/10/2016 126.50p 128.38p 120.00p 127.50p 3953
07/10/2016 127.50p 127.50p 125.00p 126.50p 1000
06/10/2016 127.50p 128.50p 125.00p 127.50p 6188
05/10/2016 127.50p 129.95p 125.00p 127.50p 6713
04/10/2016 127.50p 128.50p 127.50p 127.50p 109
03/10/2016 127.50p 127.50p 127.00p 127.50p 3742
30/09/2016 127.50p 128.50p 127.50p 127.50p 618
29/09/2016 127.50p 129.50p 126.10p 127.50p 13965
28/09/2016 130.00p 130.00p 126.00p 127.50p 23293
27/09/2016 130.00p 132.00p 126.00p 130.00p 13000
26/09/2016 130.00p 132.00p 125.00p 130.00p 2813
23/09/2016 130.00p 133.40p 123.00p 132.50p 11500
22/09/2016 130.00p 130.00p 125.00p 130.00p 10085
21/09/2016 130.00p 131.00p 123.00p 130.00p 30633
20/09/2016 126.50p 137.00p 126.00p 130.00p 40642
19/09/2016 126.50p 127.00p 123.07p 126.50p 15706
16/09/2016 130.00p 134.00p 125.00p 126.50p 16226
15/09/2016 130.00p 130.00p 130.00p 130.00p 0
14/09/2016 130.00p 130.00p 127.00p 130.00p 3947
13/09/2016 132.50p 132.50p 120.84p 130.00p 11358
12/09/2016 132.50p 137.00p 132.50p 132.50p 367
09/09/2016 135.00p 135.00p 132.50p 132.50p 1000
08/09/2016 135.00p 136.36p 133.10p 135.00p 4461
07/09/2016 135.00p 138.62p 132.50p 135.00p 8660
06/09/2016 135.00p 135.00p 135.00p 135.00p 0
05/09/2016 135.00p 135.00p 132.50p 135.00p 47
02/09/2016 135.00p 140.00p 135.00p 135.00p 6519
01/09/2016 130.00p 135.00p 125.50p 135.00p 27270
31/08/2016 135.00p 136.45p 126.50p 130.00p 6669
30/08/2016 142.50p 142.50p 135.00p 135.00p 15273
26/08/2016 145.00p 145.00p 140.40p 145.00p 3757
25/08/2016 145.00p 145.00p 145.00p 145.00p 0
24/08/2016 145.00p 145.00p 140.00p 145.00p 1528
23/08/2016 145.00p 145.00p 145.00p 145.00p 0
22/08/2016 145.00p 145.00p 135.00p 145.00p 6520
19/08/2016 145.00p 145.00p 141.00p 145.00p 5235
18/08/2016 145.00p 145.00p 141.00p 145.00p 3434
17/08/2016 147.50p 149.00p 142.50p 145.00p 25188
16/08/2016 160.00p 160.00p 155.00p 155.00p 2494
15/08/2016 160.00p 164.00p 160.00p 160.00p 7359
12/08/2016 160.00p 165.00p 160.00p 160.00p 150
11/08/2016 155.00p 162.00p 155.00p 160.00p 2000
10/08/2016 152.50p 160.00p 152.50p 152.50p 2992
09/08/2016 152.50p 159.00p 150.00p 152.50p 30777
08/08/2016 151.00p 157.45p 150.00p 152.50p 32871
05/08/2016 151.00p 154.60p 151.00p 151.00p 1000
04/08/2016 151.00p 151.00p 151.00p 151.00p 0
03/08/2016 151.00p 151.00p 151.00p 151.00p 0
02/08/2016 147.50p 155.00p 143.00p 151.00p 11286
01/08/2016 142.50p 150.00p 142.50p 147.50p 3300
29/07/2016 142.50p 147.75p 142.50p 142.50p 736
28/07/2016 142.50p 142.50p 137.50p 142.50p 4000
27/07/2016 140.00p 144.41p 140.00p 142.50p 2920
26/07/2016 141.50p 143.50p 137.34p 140.00p 5500
25/07/2016 141.50p 147.95p 137.00p 141.50p 7032
22/07/2016 141.50p 145.14p 137.00p 141.50p 2825
21/07/2016 146.00p 148.25p 141.50p 141.50p 8677
20/07/2016 146.00p 148.50p 146.00p 146.00p 4500
19/07/2016 146.00p 146.00p 146.00p 146.00p 0
18/07/2016 148.50p 148.50p 142.05p 146.00p 6392
15/07/2016 148.50p 149.54p 148.50p 148.50p 1000
14/07/2016 148.50p 148.50p 148.50p 148.50p 0
13/07/2016 150.00p 151.00p 142.50p 148.50p 8930
12/07/2016 150.00p 150.00p 145.00p 150.00p 3692
11/07/2016 150.00p 153.50p 150.00p 150.00p 1500
08/07/2016 150.00p 152.00p 150.00p 150.00p 4000
07/07/2016 150.00p 150.00p 150.00p 150.00p 0
06/07/2016 152.50p 157.50p 146.38p 150.00p 9686
05/07/2016 152.50p 159.57p 152.50p 152.50p 4000
04/07/2016 152.50p 152.50p 152.50p 152.50p 0
01/07/2016 152.50p 157.75p 152.50p 152.50p 500
30/06/2016 146.50p 155.00p 146.50p 152.50p 6000
29/06/2016 146.50p 148.70p 146.50p 146.50p 1338
28/06/2016 141.50p 150.00p 141.50p 146.50p 16491
27/06/2016 165.00p 169.90p 141.50p 141.50p 26241
24/06/2016 165.00p 169.95p 165.00p 165.00p 6176
23/06/2016 175.00p 175.00p 172.00p 175.00p 2500
22/06/2016 175.00p 178.50p 170.50p 175.00p 16796
21/06/2016 175.00p 175.00p 175.00p 175.00p 0
20/06/2016 175.00p 180.00p 175.00p 175.00p 625
17/06/2016 175.00p 175.00p 175.00p 175.00p 0
16/06/2016 175.00p 175.00p 175.00p 175.00p 0
15/06/2016 170.00p 175.00p 170.00p 175.00p 5000
14/06/2016 174.00p 174.00p 167.00p 170.00p 1612
13/06/2016 175.00p 177.00p 169.25p 174.00p 3480
10/06/2016 171.00p 175.00p 168.00p 175.00p 4086
09/06/2016 168.50p 175.00p 165.00p 171.00p 5750
08/06/2016 168.50p 172.00p 168.50p 168.50p 3906
07/06/2016 168.50p 168.50p 168.50p 168.50p 0
06/06/2016 168.50p 171.75p 168.50p 168.50p 86
03/06/2016 168.50p 172.40p 162.00p 168.50p 5243
02/06/2016 168.50p 172.50p 162.65p 168.50p 2497
01/06/2016 168.50p 172.50p 168.50p 168.50p 681
31/05/2016 168.50p 172.50p 168.50p 168.50p 289
27/05/2016 168.50p 172.50p 162.50p 168.50p 3000
26/05/2016 170.00p 171.62p 162.65p 168.50p 7015
25/05/2016 172.50p 172.50p 165.00p 170.00p 1887
24/05/2016 172.50p 175.00p 172.50p 172.50p 1000
23/05/2016 172.50p 172.50p 165.00p 172.50p 2276
20/05/2016 175.00p 175.00p 167.25p 172.50p 7538
19/05/2016 170.00p 180.00p 170.00p 175.00p 2213
18/05/2016 167.50p 175.00p 167.50p 170.00p 6760
17/05/2016 165.00p 170.00p 165.00p 167.50p 5000
16/05/2016 160.00p 170.00p 160.00p 165.00p 14417
13/05/2016 150.00p 165.00p 150.00p 160.00p 7677
12/05/2016 150.00p 150.00p 146.50p 150.00p 1773
11/05/2016 150.00p 150.00p 150.00p 150.00p 0
10/05/2016 150.00p 155.00p 150.00p 150.00p 637
09/05/2016 150.00p 154.95p 145.00p 150.00p 25575
06/05/2016 155.00p 160.00p 145.00p 150.00p 29151
05/05/2016 157.50p 160.00p 148.44p 155.00p 20988
04/05/2016 175.00p 178.50p 172.00p 175.00p 769
03/05/2016 175.00p 178.00p 175.00p 175.00p 2750
29/04/2016 175.00p 179.00p 175.00p 175.00p 2075
28/04/2016 175.00p 175.00p 175.00p 175.00p 0
27/04/2016 175.00p 175.00p 170.50p 175.00p 12175
26/04/2016 172.50p 180.00p 172.50p 175.00p 4000
25/04/2016 172.50p 180.00p 169.80p 172.50p 1778
22/04/2016 175.00p 175.00p 172.50p 172.50p 3000
21/04/2016 175.00p 180.00p 175.00p 175.00p 600
20/04/2016 177.50p 180.00p 166.00p 175.00p 13946
19/04/2016 177.50p 177.50p 172.25p 177.50p 3260
18/04/2016 177.50p 177.50p 175.00p 177.50p 1100
15/04/2016 170.00p 180.00p 170.00p 177.50p 6748
14/04/2016 170.00p 175.00p 170.00p 170.00p 7104
13/04/2016 167.50p 175.00p 163.00p 170.00p 6415
12/04/2016 167.50p 172.00p 165.00p 167.50p 4387
11/04/2016 167.50p 172.00p 166.00p 167.50p 2417
08/04/2016 156.00p 173.00p 156.00p 167.50p 6085
07/04/2016 146.50p 156.00p 146.50p 156.00p 17772

*Close Price adjusted for both dividends and splits