Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2016 155.00p 155.01p 140.25p 146.00p 10541
05/04/2016 162.00p 162.00p 150.00p 155.00p 29267
04/04/2016 162.00p 162.50p 157.00p 162.00p 1400
01/04/2016 162.00p 162.50p 157.00p 162.00p 6500
31/03/2016 162.50p 167.00p 158.00p 162.00p 3773
30/03/2016 161.00p 164.82p 161.00p 162.00p 5807
29/03/2016 165.00p 168.50p 160.00p 161.00p 5159
24/03/2016 166.50p 168.00p 160.00p 165.00p 20451
23/03/2016 168.50p 171.50p 165.00p 166.50p 6937
22/03/2016 168.50p 168.50p 168.50p 168.50p 0
21/03/2016 168.50p 171.30p 167.00p 168.50p 1886
18/03/2016 180.00p 180.00p 161.00p 168.50p 33621
17/03/2016 180.00p 182.00p 174.50p 180.00p 7700
16/03/2016 175.00p 180.00p 175.00p 180.00p 9150
15/03/2016 176.00p 178.40p 170.00p 175.00p 18403
14/03/2016 176.00p 177.60p 176.00p 176.00p 3811
11/03/2016 179.50p 180.40p 174.08p 176.00p 3192
10/03/2016 184.00p 184.80p 175.30p 179.50p 8827
09/03/2016 184.00p 184.80p 184.00p 184.00p 3000
08/03/2016 184.00p 185.00p 182.50p 184.00p 1000
07/03/2016 184.00p 184.80p 183.00p 184.00p 40161
04/03/2016 185.00p 185.00p 184.00p 184.00p 80
03/03/2016 185.00p 190.00p 177.50p 185.00p 5025
02/03/2016 185.00p 190.00p 180.00p 185.00p 3849
01/03/2016 181.50p 185.00p 180.00p 185.00p 6100
29/02/2016 180.00p 185.00p 180.00p 181.50p 14000
26/02/2016 180.00p 180.00p 180.00p 180.00p 0
25/02/2016 180.00p 180.00p 180.00p 180.00p 0
24/02/2016 178.50p 185.00p 175.07p 180.00p 41980
23/02/2016 177.00p 180.95p 177.00p 178.50p 2247
22/02/2016 172.50p 180.00p 172.40p 176.00p 5610
19/02/2016 172.50p 174.00p 172.50p 172.50p 1146
18/02/2016 166.50p 172.50p 166.50p 172.50p 6394
17/02/2016 166.50p 168.00p 162.50p 166.50p 123
16/02/2016 161.00p 167.12p 161.00p 166.50p 5774
15/02/2016 161.00p 162.00p 161.00p 161.00p 308
12/02/2016 161.00p 162.00p 160.50p 161.00p 3002
11/02/2016 161.00p 162.00p 160.50p 161.00p 3411
10/02/2016 161.00p 162.00p 160.25p 161.00p 10095
09/02/2016 164.50p 164.50p 160.00p 161.00p 6688
08/02/2016 166.50p 168.00p 164.50p 164.50p 12025
05/02/2016 166.50p 169.50p 165.00p 166.50p 25017
04/02/2016 166.50p 168.00p 165.00p 166.50p 1494
03/02/2016 166.50p 167.64p 166.50p 166.50p 1150
02/02/2016 167.50p 169.98p 160.00p 166.50p 29697
01/02/2016 167.50p 167.50p 167.50p 167.50p 0
29/01/2016 171.00p 171.00p 164.24p 167.50p 20289
28/01/2016 182.50p 182.50p 165.25p 171.00p 38684
27/01/2016 182.50p 183.00p 177.50p 182.50p 1295
26/01/2016 183.50p 184.00p 177.50p 182.50p 5122
25/01/2016 196.50p 196.50p 177.50p 183.50p 18343
22/01/2016 191.00p 201.29p 191.00p 197.50p 15384
21/01/2016 191.00p 192.50p 187.00p 191.00p 7657
20/01/2016 210.50p 210.50p 182.00p 191.00p 49291
19/01/2016 210.50p 215.00p 210.00p 212.50p 29400
18/01/2016 226.50p 226.50p 205.18p 210.50p 26500
15/01/2016 226.50p 229.00p 220.50p 226.50p 15033
14/01/2016 230.50p 230.50p 225.00p 226.50p 13831
13/01/2016 231.00p 231.00p 225.00p 230.50p 5694
12/01/2016 232.50p 235.00p 230.00p 231.00p 6063
11/01/2016 235.00p 235.00p 230.10p 232.50p 10576
08/01/2016 232.50p 235.50p 232.00p 232.50p 3727
07/01/2016 236.00p 236.00p 230.25p 232.50p 13865
06/01/2016 233.50p 239.84p 232.00p 236.00p 14824
05/01/2016 220.50p 240.00p 220.50p 233.50p 36139
04/01/2016 217.50p 220.50p 217.50p 220.50p 4738
31/12/2015 217.50p 220.00p 215.50p 217.50p 4253
30/12/2015 218.50p 220.00p 215.00p 217.50p 17927
29/12/2015 219.00p 222.98p 213.00p 218.50p 35084
24/12/2015 218.00p 223.00p 216.00p 219.00p 6494
23/12/2015 220.00p 222.98p 216.50p 219.00p 8211
22/12/2015 219.00p 223.00p 215.00p 219.00p 15366
21/12/2015 217.00p 223.00p 217.00p 219.00p 28839
18/12/2015 218.00p 220.40p 213.00p 216.00p 23237
17/12/2015 219.00p 227.00p 215.00p 219.00p 35491
16/12/2015 214.00p 220.00p 213.00p 219.00p 20703
15/12/2015 213.00p 218.00p 213.00p 214.00p 17179
14/12/2015 211.50p 218.00p 210.00p 213.00p 11840
11/12/2015 209.50p 217.00p 209.50p 211.50p 13918
10/12/2015 211.00p 218.00p 209.50p 209.50p 13640
09/12/2015 211.50p 217.00p 208.00p 211.00p 19464
08/12/2015 202.50p 212.00p 200.00p 211.50p 26696
07/12/2015 192.50p 205.00p 192.50p 202.50p 27426
04/12/2015 185.00p 197.50p 185.00p 192.50p 24441
03/12/2015 184.00p 188.00p 184.00p 185.00p 2500
02/12/2015 184.00p 184.00p 184.00p 184.00p 0
01/12/2015 184.00p 187.60p 184.00p 184.00p 1000
30/11/2015 184.00p 184.00p 184.00p 184.00p 0
27/11/2015 185.00p 185.00p 181.50p 184.00p 3500
26/11/2015 185.00p 185.00p 185.00p 185.00p 0
25/11/2015 185.00p 185.00p 185.00p 185.00p 0
24/11/2015 185.00p 190.00p 183.00p 185.00p 5000
23/11/2015 180.00p 185.00p 180.00p 185.00p 12500
20/11/2015 180.00p 180.00p 180.00p 180.00p 0
19/11/2015 180.00p 180.00p 180.00p 180.00p 0
18/11/2015 180.00p 180.00p 177.50p 180.00p 0
17/11/2015 180.00p 180.00p 180.00p 180.00p 0
16/11/2015 180.50p 180.50p 178.00p 180.00p 1700
13/11/2015 180.50p 180.50p 177.00p 180.50p 200
12/11/2015 180.50p 180.50p 180.50p 180.50p 0
11/11/2015 180.50p 184.10p 178.00p 180.50p 3500
10/11/2015 180.50p 184.10p 177.50p 180.50p 1071
09/11/2015 180.50p 180.50p 180.50p 180.50p 0
06/11/2015 180.50p 185.00p 180.50p 180.50p 8800
05/11/2015 180.50p 184.00p 180.50p 180.50p 3502
04/11/2015 180.50p 184.00p 176.00p 180.50p 2211
03/11/2015 180.50p 180.50p 180.50p 180.50p 0
02/11/2015 180.50p 180.50p 180.50p 180.50p 0
30/10/2015 177.00p 180.50p 174.00p 180.50p 7700
29/10/2015 177.00p 179.00p 177.00p 177.00p 0
28/10/2015 177.00p 177.00p 177.00p 177.00p 0
27/10/2015 177.00p 177.00p 174.00p 177.00p 10000
26/10/2015 177.00p 177.00p 175.00p 177.00p 20000
23/10/2015 177.00p 177.00p 177.00p 177.00p 3000
22/10/2015 177.00p 177.00p 174.20p 177.00p 50
21/10/2015 179.00p 179.00p 177.00p 177.00p 0
20/10/2015 177.00p 179.00p 177.00p 177.00p 200
19/10/2015 177.00p 179.00p 177.00p 177.00p 0
16/10/2015 177.00p 177.00p 177.00p 177.00p 0
15/10/2015 177.00p 177.00p 177.00p 177.00p 0
14/10/2015 177.00p 177.00p 177.00p 177.00p 0
13/10/2015 177.00p 177.00p 177.00p 177.00p 23
12/10/2015 177.00p 177.00p 177.00p 177.00p 0
09/10/2015 177.00p 177.00p 177.00p 177.00p 0
08/10/2015 177.00p 179.00p 174.20p 177.00p 1851
07/10/2015 177.00p 178.00p 176.10p 177.00p 5342
06/10/2015 177.00p 179.00p 177.00p 177.00p 0
05/10/2015 177.00p 177.00p 177.00p 177.00p 0
02/10/2015 177.00p 179.94p 177.00p 177.00p 347
01/10/2015 177.00p 179.94p 177.00p 177.00p 845
30/09/2015 177.00p 179.00p 177.00p 177.00p 0
29/09/2015 177.00p 179.00p 177.00p 177.00p 0
28/09/2015 177.00p 177.00p 177.00p 177.00p 279
25/09/2015 177.00p 177.50p 175.00p 177.00p 0
24/09/2015 177.00p 177.00p 175.00p 177.00p 4050
23/09/2015 177.00p 177.00p 176.10p 177.00p 4500
22/09/2015 177.00p 177.00p 177.00p 177.00p 0
21/09/2015 177.00p 177.00p 177.00p 177.00p 0
18/09/2015 177.00p 177.00p 177.00p 177.00p 0
17/09/2015 177.00p 177.00p 177.00p 177.00p 0
16/09/2015 177.00p 177.00p 177.00p 177.00p 0
15/09/2015 179.00p 184.00p 174.00p 177.00p 4866
14/09/2015 179.00p 179.00p 179.00p 179.00p 0
11/09/2015 179.00p 179.00p 179.00p 179.00p 0
10/09/2015 178.00p 182.00p 178.00p 179.00p 1000
09/09/2015 178.00p 178.00p 178.00p 178.00p 0
08/09/2015 178.00p 178.00p 178.00p 178.00p 0
07/09/2015 178.00p 178.00p 178.00p 178.00p 0
04/09/2015 178.00p 178.00p 178.00p 178.00p 0
03/09/2015 177.00p 178.00p 177.00p 178.00p 0
02/09/2015 178.00p 180.00p 175.50p 178.00p 4235
01/09/2015 178.00p 184.00p 175.50p 178.00p 10252
28/08/2015 177.00p 181.50p 175.20p 178.00p 2013
27/08/2015 177.50p 179.50p 177.00p 177.00p 2000
26/08/2015 177.50p 179.75p 173.10p 177.50p 2012
25/08/2015 177.50p 177.50p 173.00p 177.50p 1938
24/08/2015 185.50p 185.50p 175.50p 177.50p 24557
21/08/2015 188.50p 188.50p 183.00p 185.50p 5083
20/08/2015 189.00p 189.00p 189.00p 189.00p 0
19/08/2015 194.50p 194.50p 184.50p 189.00p 13303
18/08/2015 194.50p 194.50p 194.50p 194.50p 0
17/08/2015 192.00p 199.00p 191.50p 194.50p 2806
14/08/2015 192.50p 195.00p 190.25p 192.00p 5430
13/08/2015 192.50p 192.50p 192.50p 192.50p 0
12/08/2015 190.00p 192.50p 190.00p 192.50p 2680
11/08/2015 186.00p 195.00p 185.00p 192.50p 21236
10/08/2015 186.00p 190.00p 186.00p 186.00p 1049
07/08/2015 186.00p 189.49p 186.00p 186.00p 1200
06/08/2015 186.00p 190.00p 182.00p 186.00p 5439
05/08/2015 186.00p 189.92p 186.00p 186.00p 625
04/08/2015 186.00p 186.00p 182.00p 186.00p 7800
03/08/2015 186.00p 188.80p 186.00p 186.00p 1000
31/07/2015 186.00p 190.00p 182.00p 186.00p 3000
30/07/2015 183.00p 190.00p 182.40p 186.00p 17453
29/07/2015 180.00p 185.00p 180.00p 183.00p 7273
28/07/2015 180.00p 180.00p 180.00p 180.00p 0
27/07/2015 180.00p 180.00p 180.00p 180.00p 0
24/07/2015 180.00p 183.50p 180.00p 180.00p 550
23/07/2015 175.00p 184.75p 175.00p 180.00p 25750
22/07/2015 175.00p 175.00p 175.00p 175.00p 0
21/07/2015 175.00p 175.00p 170.00p 175.00p 3010
20/07/2015 175.00p 175.00p 175.00p 175.00p 0
17/07/2015 175.00p 180.00p 175.00p 175.00p 2018
16/07/2015 175.00p 175.00p 175.00p 175.00p 0
15/07/2015 175.00p 175.00p 175.00p 175.00p 0
14/07/2015 175.00p 175.00p 175.00p 175.00p 0
13/07/2015 175.00p 178.00p 172.00p 175.00p 7287
10/07/2015 175.00p 175.00p 175.00p 175.00p 0
09/07/2015 175.00p 175.00p 172.00p 175.00p 802
08/07/2015 175.00p 180.00p 175.00p 175.00p 3157
07/07/2015 175.00p 180.00p 172.00p 175.00p 5656
06/07/2015 175.00p 175.00p 172.50p 175.00p 0
03/07/2015 169.50p 175.00p 169.50p 175.00p 10780
02/07/2015 165.00p 174.00p 165.00p 169.50p 2
01/07/2015 163.00p 166.00p 162.00p 166.00p 11960
30/06/2015 163.00p 166.00p 163.00p 163.00p 4396
29/06/2015 161.00p 163.00p 157.04p 161.50p 1628
26/06/2015 161.00p 161.00p 161.00p 161.00p 0
25/06/2015 160.50p 163.50p 160.00p 161.00p 9056
24/06/2015 160.50p 160.50p 160.50p 160.50p 0

*Close Price adjusted for both dividends and splits