Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/06/2015 160.50p 160.50p 160.00p 160.50p 2125
22/06/2015 160.50p 160.50p 160.50p 160.50p 0
19/06/2015 160.50p 160.50p 160.50p 160.50p 0
18/06/2015 160.50p 160.50p 160.50p 160.50p 0
17/06/2015 160.50p 164.50p 160.50p 160.50p 0
16/06/2015 160.50p 160.50p 160.50p 160.50p 0
15/06/2015 160.50p 160.50p 160.50p 160.50p 0
12/06/2015 160.50p 160.50p 160.50p 160.50p 0
11/06/2015 160.50p 164.50p 160.50p 160.50p 110
10/06/2015 160.50p 160.50p 160.50p 160.50p 0
09/06/2015 160.50p 163.93p 160.50p 160.50p 403
08/06/2015 160.50p 162.50p 160.50p 160.50p 802
05/06/2015 161.50p 163.50p 160.50p 160.50p 54
04/06/2015 161.50p 161.50p 159.03p 161.50p 6333
03/06/2015 167.00p 167.00p 161.50p 161.50p 7000
02/06/2015 167.00p 170.00p 163.50p 167.00p 2588
01/06/2015 168.00p 168.00p 164.50p 167.00p 6120
29/05/2015 165.00p 171.75p 165.00p 168.00p 4357
28/05/2015 165.00p 168.00p 163.00p 165.00p 11617
27/05/2015 164.00p 168.00p 164.00p 165.00p 608
26/05/2015 160.00p 165.00p 160.00p 164.00p 9426
22/05/2015 154.50p 162.00p 154.50p 160.00p 484
21/05/2015 154.50p 158.00p 152.50p 154.50p 13500
20/05/2015 154.50p 159.00p 154.50p 154.50p 750
19/05/2015 154.50p 159.00p 153.00p 154.50p 11048
18/05/2015 152.00p 157.97p 151.00p 154.50p 7557
15/05/2015 159.50p 159.50p 149.00p 152.00p 13860
14/05/2015 165.50p 165.50p 157.00p 159.50p 27700
13/05/2015 165.50p 166.50p 165.50p 166.50p 4000
12/05/2015 168.00p 168.00p 163.00p 165.50p 6700
11/05/2015 168.00p 172.50p 167.50p 168.00p 1500
08/05/2015 160.50p 170.00p 160.50p 168.00p 20281
07/05/2015 160.50p 165.00p 158.00p 160.50p 48605
06/05/2015 160.50p 164.00p 160.50p 160.50p 4300
05/05/2015 160.50p 165.00p 160.50p 160.50p 1213
01/05/2015 158.00p 165.00p 156.00p 160.50p 13870
30/04/2015 154.50p 160.00p 154.50p 158.00p 6961
29/04/2015 158.00p 158.00p 150.00p 158.00p 14737
28/04/2015 158.00p 158.00p 156.00p 158.00p 624
27/04/2015 158.00p 163.00p 155.50p 158.00p 4409
24/04/2015 158.00p 158.00p 158.00p 158.00p 0
23/04/2015 158.00p 158.60p 158.00p 158.00p 861
22/04/2015 155.00p 160.00p 155.00p 158.00p 650
21/04/2015 155.00p 159.90p 155.00p 155.00p 827
20/04/2015 155.00p 160.00p 155.00p 155.00p 17250
17/04/2015 155.00p 155.50p 155.00p 155.00p 385
16/04/2015 155.00p 156.00p 155.00p 155.00p 3500
15/04/2015 155.00p 155.50p 155.00p 155.00p 400
14/04/2015 155.00p 155.50p 155.00p 155.00p 400
13/04/2015 152.50p 160.00p 152.50p 155.00p 4368
10/04/2015 155.00p 160.46p 153.00p 155.00p 6592
09/04/2015 155.00p 155.00p 150.15p 155.00p 400
08/04/2015 153.00p 158.00p 153.00p 155.00p 2914
07/04/2015 153.00p 156.00p 149.00p 153.00p 3843
02/04/2015 160.00p 163.50p 149.00p 153.00p 20852
01/04/2015 160.00p 162.00p 155.00p 160.00p 5913
31/03/2015 157.00p 162.00p 157.00p 160.00p 2200
30/03/2015 151.00p 161.00p 150.00p 157.00p 15139
27/03/2015 158.00p 158.00p 147.50p 151.00p 11158
26/03/2015 157.00p 161.92p 156.00p 158.00p 4492
25/03/2015 155.00p 160.00p 152.00p 157.00p 25850
24/03/2015 150.00p 155.00p 150.00p 155.00p 6648
23/03/2015 146.50p 153.00p 145.20p 150.00p 16341
20/03/2015 146.50p 150.00p 143.00p 146.50p 1561
19/03/2015 151.00p 151.00p 143.00p 146.50p 3663
18/03/2015 142.00p 155.00p 142.00p 151.00p 27586
17/03/2015 142.00p 147.00p 142.00p 142.00p 2907
16/03/2015 142.00p 142.00p 140.00p 142.00p 2200
13/03/2015 142.00p 146.75p 140.00p 142.00p 2084
12/03/2015 142.00p 146.70p 142.00p 142.00p 5731
11/03/2015 142.00p 142.00p 138.00p 142.00p 570
10/03/2015 142.00p 142.00p 142.00p 142.00p 0
09/03/2015 142.00p 142.00p 142.00p 142.00p 0
06/03/2015 142.00p 146.70p 142.00p 142.00p 3036
05/03/2015 142.00p 145.00p 138.00p 142.00p 6750
04/03/2015 142.00p 142.00p 142.00p 142.00p 0
03/03/2015 142.00p 142.00p 142.00p 142.00p 0
02/03/2015 142.00p 142.00p 137.00p 142.00p 401
27/02/2015 142.00p 147.00p 142.00p 142.00p 49
26/02/2015 142.00p 147.00p 138.00p 142.00p 10226
25/02/2015 142.00p 147.00p 138.00p 142.00p 840
24/02/2015 142.50p 147.00p 139.25p 142.00p 9437
23/02/2015 144.00p 149.00p 140.00p 144.00p 17700
20/02/2015 135.00p 145.00p 135.00p 144.00p 13500
19/02/2015 130.00p 135.00p 125.00p 135.00p 9356
18/02/2015 130.00p 135.00p 127.00p 130.00p 1960
17/02/2015 131.50p 131.50p 127.00p 130.00p 510
16/02/2015 130.00p 130.00p 130.00p 130.00p 0
13/02/2015 130.00p 135.00p 130.00p 130.00p 3250
12/02/2015 130.00p 134.50p 130.00p 130.00p 2710
11/02/2015 130.00p 132.00p 128.00p 130.00p 20000
10/02/2015 135.00p 135.00p 125.00p 130.00p 6966
09/02/2015 135.00p 138.00p 135.00p 135.00p 869
06/02/2015 135.00p 135.00p 135.00p 135.00p 0
05/02/2015 135.00p 135.00p 135.00p 135.00p 0
04/02/2015 135.00p 135.00p 135.00p 135.00p 0
03/02/2015 135.00p 139.50p 130.00p 135.00p 5638
02/02/2015 132.50p 140.00p 130.00p 135.00p 24280
30/01/2015 120.00p 135.00p 120.00p 132.50p 34341
29/01/2015 135.00p 135.00p 117.00p 120.00p 9866
28/01/2015 132.50p 138.50p 131.00p 135.00p 3244
27/01/2015 144.00p 144.00p 127.00p 135.00p 52723
26/01/2015 150.00p 150.00p 140.00p 144.00p 30760
23/01/2015 165.00p 165.00p 145.00p 150.00p 32160
22/01/2015 172.50p 177.00p 171.61p 173.50p 3350
21/01/2015 172.50p 173.98p 172.50p 172.50p 1173
20/01/2015 172.50p 172.50p 170.00p 172.50p 3100
19/01/2015 172.50p 172.50p 172.50p 172.50p 0
16/01/2015 173.50p 173.50p 170.00p 172.50p 2490
15/01/2015 173.50p 173.50p 170.10p 173.50p 6050
14/01/2015 173.50p 173.50p 173.50p 173.50p 0
13/01/2015 173.50p 173.50p 170.50p 173.50p 8165
12/01/2015 173.50p 173.50p 173.50p 173.50p 0
09/01/2015 175.00p 180.00p 173.50p 173.50p 7790
08/01/2015 175.00p 177.00p 175.00p 175.00p 5000
07/01/2015 175.00p 175.00p 175.00p 175.00p 0
06/01/2015 179.50p 179.50p 175.00p 175.00p 1000
05/01/2015 177.50p 183.00p 177.50p 179.50p 4900
02/01/2015 177.50p 177.50p 175.00p 177.50p 3826
31/12/2014 177.50p 177.50p 177.50p 177.50p 0
30/12/2014 177.50p 180.00p 177.50p 177.50p 5700
29/12/2014 177.50p 177.50p 177.50p 177.50p 0
24/12/2014 181.00p 181.00p 170.03p 177.50p 2890
23/12/2014 187.50p 188.00p 176.00p 181.00p 7312
22/12/2014 187.50p 187.50p 185.00p 187.50p 2494
19/12/2014 187.50p 192.50p 187.50p 187.50p 0
18/12/2014 190.00p 191.00p 185.00p 187.50p 4843
17/12/2014 190.00p 190.00p 190.00p 190.00p 0
16/12/2014 190.00p 195.00p 190.00p 190.00p 5015
15/12/2014 190.00p 195.00p 190.00p 190.00p 41
12/12/2014 190.00p 192.50p 190.00p 190.00p 0
11/12/2014 190.00p 195.00p 190.00p 190.00p 500
10/12/2014 190.00p 200.00p 190.00p 190.00p 5000
09/12/2014 190.00p 190.00p 190.00p 190.00p 0
08/12/2014 190.00p 195.00p 190.00p 190.00p 400
05/12/2014 190.00p 190.00p 190.00p 190.00p 0
04/12/2014 190.00p 194.00p 190.00p 190.00p 4250
03/12/2014 190.00p 190.00p 190.00p 190.00p 0
02/12/2014 190.00p 194.00p 190.00p 190.00p 3250
01/12/2014 194.00p 194.00p 186.30p 190.00p 3250
28/11/2014 194.00p 194.00p 194.00p 194.00p 0
27/11/2014 197.00p 197.00p 190.00p 194.00p 10520
26/11/2014 197.00p 197.00p 195.00p 197.00p 2000
25/11/2014 197.00p 198.50p 197.00p 197.00p 0
24/11/2014 195.00p 200.00p 195.00p 197.00p 2050
21/11/2014 195.00p 195.00p 195.00p 195.00p 0
20/11/2014 195.00p 195.00p 195.00p 195.00p 0
19/11/2014 195.00p 199.00p 195.00p 195.00p 900
18/11/2014 195.00p 195.00p 195.00p 195.00p 0
17/11/2014 190.00p 200.00p 190.00p 195.00p 7270
14/11/2014 190.00p 196.00p 190.00p 190.00p 4013
13/11/2014 190.00p 193.40p 187.61p 190.00p 3281
12/11/2014 175.00p 192.50p 175.00p 190.00p 16216
11/11/2014 175.00p 175.00p 175.00p 175.00p 857
10/11/2014 172.50p 180.00p 172.50p 175.00p 2800
07/11/2014 170.00p 170.00p 167.00p 170.00p 902
06/11/2014 170.00p 175.00p 170.00p 170.00p 81
05/11/2014 170.00p 175.00p 170.00p 170.00p 678
04/11/2014 170.00p 175.00p 170.00p 170.00p 3570
03/11/2014 170.00p 175.00p 165.00p 170.00p 5016
31/10/2014 170.00p 175.00p 170.00p 170.00p 18010
30/10/2014 170.00p 172.45p 170.00p 170.00p 2723
29/10/2014 170.00p 170.00p 165.00p 170.00p 3460
28/10/2014 170.00p 170.00p 170.00p 170.00p 0
27/10/2014 170.00p 175.00p 168.00p 170.00p 3800
24/10/2014 167.50p 175.00p 167.50p 170.00p 15000
23/10/2014 162.50p 168.00p 162.50p 168.00p 1052
22/10/2014 160.00p 165.00p 160.00p 162.50p 2204
21/10/2014 160.00p 164.00p 160.00p 160.00p 1649
20/10/2014 160.00p 160.00p 160.00p 160.00p 0
17/10/2014 160.00p 160.00p 155.00p 160.00p 1200
16/10/2014 157.50p 160.00p 157.50p 160.00p 0
15/10/2014 155.00p 164.00p 155.00p 160.00p 57404
14/10/2014 155.00p 155.00p 155.00p 155.00p 0
13/10/2014 157.00p 160.00p 151.00p 155.00p 13210
10/10/2014 170.00p 170.00p 152.00p 157.00p 20869
09/10/2014 170.00p 170.00p 170.00p 170.00p 0
08/10/2014 170.00p 170.00p 165.00p 170.00p 1367
07/10/2014 170.00p 170.00p 165.00p 170.00p 700
06/10/2014 176.50p 180.00p 165.00p 170.00p 17178
03/10/2014 180.00p 180.00p 175.00p 176.50p 3000
02/10/2014 175.00p 182.50p 175.00p 180.00p 6800
01/10/2014 175.00p 175.00p 170.00p 175.00p 354
30/09/2014 175.00p 180.00p 170.00p 175.00p 6066
29/09/2014 181.50p 181.50p 174.00p 175.00p 5982
26/09/2014 181.50p 181.50p 181.50p 181.50p 0
25/09/2014 190.00p 190.00p 180.00p 181.50p 6707
24/09/2014 190.00p 190.00p 185.15p 190.00p 828
23/09/2014 190.00p 190.00p 188.00p 190.00p 3400
22/09/2014 190.00p 190.00p 186.00p 190.00p 5051
19/09/2014 190.00p 190.00p 190.00p 190.00p 0
18/09/2014 190.00p 190.00p 185.10p 190.00p 1125
17/09/2014 190.00p 190.00p 185.00p 190.00p 2022
16/09/2014 190.00p 190.00p 190.00p 190.00p 0
15/09/2014 190.00p 190.00p 190.00p 190.00p 0
12/09/2014 190.00p 201.50p 186.50p 190.00p 24199
11/09/2014 190.00p 190.00p 190.00p 190.00p 0
10/09/2014 187.50p 190.00p 187.50p 190.00p 12223
09/09/2014 187.50p 187.50p 187.50p 187.50p 0
08/09/2014 187.50p 187.50p 187.50p 187.50p 0

*Close Price adjusted for both dividends and splits