Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/11/2017 122.50p 125.00p 122.50p 122.50p 0
08/11/2017 122.50p 122.50p 122.50p 122.50p 0
07/11/2017 122.50p 125.00p 122.50p 122.50p 0
06/11/2017 122.50p 123.45p 120.00p 122.50p 4376
03/11/2017 122.50p 127.50p 122.50p 122.50p 0
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

*Close Price adjusted for both dividends and splits