Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2014 187.50p 187.50p 185.00p 187.50p 15214
04/09/2014 187.50p 189.45p 187.50p 187.50p 779
03/09/2014 195.00p 195.00p 179.73p 187.50p 10212
02/09/2014 192.50p 194.45p 192.50p 192.50p 509
01/09/2014 196.00p 196.00p 185.00p 192.50p 3000
29/08/2014 198.00p 198.00p 185.00p 196.00p 18279
28/08/2014 199.00p 199.00p 198.00p 198.00p 0
27/08/2014 199.00p 200.00p 199.00p 199.00p 0
26/08/2014 200.00p 204.85p 200.00p 200.00p 40817
22/08/2014 197.50p 202.50p 197.50p 200.00p 9992
21/08/2014 202.50p 202.50p 196.50p 197.50p 5220
20/08/2014 214.50p 215.00p 190.00p 202.50p 73443
19/08/2014 225.00p 225.00p 225.00p 225.00p 0
18/08/2014 225.00p 225.00p 225.00p 225.00p 0
15/08/2014 225.00p 225.00p 225.00p 225.00p 0
14/08/2014 228.00p 228.00p 225.00p 225.00p 200
13/08/2014 228.00p 228.00p 228.00p 228.00p 0
12/08/2014 228.00p 232.00p 225.00p 228.00p 1435
11/08/2014 230.00p 230.00p 223.00p 228.00p 6197
08/08/2014 230.00p 230.00p 226.00p 230.00p 848
07/08/2014 230.00p 233.00p 230.00p 230.00p 17
06/08/2014 230.00p 233.00p 230.00p 230.00p 625
05/08/2014 235.00p 235.00p 225.00p 230.00p 9117
04/08/2014 232.50p 235.00p 232.50p 235.00p 1034
01/08/2014 235.00p 235.00p 230.00p 235.00p 3525
31/07/2014 235.00p 235.00p 230.00p 235.00p 2500
30/07/2014 240.00p 240.00p 231.00p 235.00p 4910
29/07/2014 240.00p 245.00p 236.05p 240.00p 325
28/07/2014 233.00p 240.00p 233.00p 240.00p 5356
25/07/2014 233.00p 238.00p 228.50p 233.00p 2750
24/07/2014 233.00p 238.00p 233.00p 233.00p 2309
23/07/2014 233.00p 238.00p 233.00p 233.00p 0
22/07/2014 233.00p 238.00p 233.00p 233.00p 2852
21/07/2014 233.00p 235.00p 228.00p 233.00p 5445
18/07/2014 233.00p 235.00p 228.00p 233.00p 2768
17/07/2014 233.00p 234.00p 230.16p 233.00p 0
16/07/2014 234.00p 234.00p 230.16p 233.00p 688
15/07/2014 234.00p 234.00p 230.00p 234.00p 2000
14/07/2014 242.50p 242.50p 234.00p 234.00p 15579
11/07/2014 245.00p 245.00p 242.50p 242.50p 9143
10/07/2014 245.00p 250.00p 245.00p 245.00p 13733
09/07/2014 242.50p 250.00p 242.50p 245.00p 13892
08/07/2014 240.00p 245.00p 240.00p 242.50p 7024
07/07/2014 240.00p 243.50p 237.00p 240.00p 416
04/07/2014 240.00p 245.00p 240.00p 240.00p 22326
03/07/2014 240.00p 243.50p 240.00p 240.00p 0
02/07/2014 240.00p 243.50p 240.00p 240.00p 2445
01/07/2014 240.00p 243.50p 237.00p 240.00p 3133
30/06/2014 240.00p 245.00p 238.51p 240.00p 2670
27/06/2014 227.50p 240.00p 227.50p 240.00p 11528
26/06/2014 220.00p 230.00p 220.00p 227.50p 3001
25/06/2014 215.00p 220.00p 212.50p 215.00p 6000
24/06/2014 215.00p 220.00p 215.00p 215.00p 0
23/06/2014 215.00p 220.00p 215.00p 215.00p 250
20/06/2014 215.00p 220.00p 211.00p 215.00p 0
19/06/2014 215.00p 220.00p 211.00p 215.00p 0
18/06/2014 215.00p 220.00p 211.00p 215.00p 4046
17/06/2014 215.00p 220.00p 210.10p 215.00p 8840
16/06/2014 210.00p 215.00p 210.00p 215.00p 9412
13/06/2014 210.00p 215.00p 210.00p 210.00p 977
12/06/2014 205.00p 213.00p 205.00p 210.00p 17134
11/06/2014 205.00p 210.00p 205.00p 205.00p 864
10/06/2014 205.00p 210.00p 205.00p 205.00p 514
09/06/2014 205.00p 209.00p 205.00p 205.00p 0
06/06/2014 205.00p 209.00p 205.00p 205.00p 11451
05/06/2014 205.00p 209.00p 205.00p 205.00p 161
04/06/2014 205.00p 210.00p 205.00p 205.00p 16
03/06/2014 205.00p 209.00p 205.00p 205.00p 246
02/06/2014 205.00p 209.00p 205.00p 205.00p 1200
30/05/2014 200.00p 206.00p 200.00p 205.00p 275738
29/05/2014 200.00p 204.00p 200.00p 200.00p 2599
28/05/2014 200.00p 204.00p 200.00p 200.00p 22390
27/05/2014 200.00p 205.00p 200.00p 200.00p 51870
23/05/2014 200.00p 205.00p 200.00p 200.00p 6212
22/05/2014 200.00p 203.25p 198.00p 200.00p 0
21/05/2014 200.00p 203.25p 198.00p 200.00p 5663
20/05/2014 200.00p 203.25p 196.00p 200.00p 6854
19/05/2014 200.00p 202.00p 200.00p 200.00p 6762
16/05/2014 200.00p 203.25p 196.00p 200.00p 9000
15/05/2014 200.00p 203.25p 196.00p 200.00p 4286
14/05/2014 200.00p 205.25p 197.50p 200.00p 0
13/05/2014 201.00p 205.25p 197.50p 201.00p 0
12/05/2014 202.00p 205.25p 197.50p 202.50p 10750
09/05/2014 202.00p 207.00p 198.00p 202.50p 3647
08/05/2014 202.00p 205.50p 199.00p 202.00p 0
07/05/2014 199.00p 205.50p 199.00p 202.00p 2500
06/05/2014 202.50p 202.50p 195.50p 199.00p 0
02/05/2014 199.00p 199.00p 195.50p 199.00p 2600
01/05/2014 198.50p 202.00p 198.50p 199.00p 25000
30/04/2014 198.50p 202.50p 198.00p 198.50p 0
29/04/2014 198.50p 202.00p 198.00p 198.50p 2143
28/04/2014 198.50p 205.00p 198.00p 198.50p 5133
25/04/2014 198.50p 198.50p 197.00p 198.50p 0
24/04/2014 198.50p 198.50p 197.00p 198.50p 574
23/04/2014 198.50p 198.50p 197.04p 198.50p 1000
22/04/2014 198.50p 200.00p 198.50p 198.50p 15000
17/04/2014 198.50p 202.00p 198.50p 198.50p 1968
16/04/2014 198.50p 202.00p 198.50p 198.50p 2455
15/04/2014 201.00p 202.00p 198.50p 198.50p 6220
14/04/2014 201.00p 202.00p 201.00p 201.00p 2740
11/04/2014 201.00p 201.00p 200.50p 201.00p 2980
10/04/2014 201.00p 207.50p 201.00p 201.00p 4942
09/04/2014 201.00p 207.50p 198.45p 201.00p 0
08/04/2014 201.50p 202.00p 198.45p 201.00p 13618
07/04/2014 201.50p 203.00p 200.60p 201.50p 7471
04/04/2014 202.50p 207.50p 201.50p 201.50p 0
03/04/2014 202.50p 207.50p 202.00p 202.50p 12894
02/04/2014 204.00p 207.00p 191.00p 202.50p 10983
01/04/2014 204.00p 205.00p 200.00p 204.00p 12283
31/03/2014 205.00p 208.00p 200.00p 204.00p 5018
28/03/2014 204.00p 208.00p 200.00p 207.50p 15522
27/03/2014 205.00p 207.00p 200.00p 204.00p 0
26/03/2014 204.00p 207.00p 200.00p 204.00p 0
25/03/2014 204.00p 207.00p 200.00p 204.00p 7428
24/03/2014 203.00p 208.00p 200.00p 204.00p 1709
21/03/2014 202.50p 205.00p 200.00p 203.00p 10542
20/03/2014 207.50p 207.50p 200.00p 202.50p 46410
19/03/2014 207.50p 209.00p 207.50p 207.50p 1970
18/03/2014 207.50p 210.00p 205.00p 207.50p 0
17/03/2014 208.50p 210.00p 207.00p 207.50p 6000
14/03/2014 210.00p 210.00p 208.50p 208.50p 6325
13/03/2014 210.00p 210.00p 208.10p 210.00p 193
12/03/2014 210.00p 213.00p 208.04p 210.00p 3783
11/03/2014 210.00p 210.00p 208.00p 210.00p 2420
10/03/2014 211.00p 211.00p 208.76p 210.00p 3045
07/03/2014 211.00p 211.00p 210.00p 211.00p 0
06/03/2014 211.00p 211.00p 210.00p 211.00p 0
05/03/2014 211.00p 211.00p 210.00p 211.00p 1361
04/03/2014 211.00p 214.60p 211.00p 211.00p 2174
03/03/2014 212.50p 215.00p 210.00p 211.00p 0
28/02/2014 212.00p 215.00p 210.00p 212.50p 6300
27/02/2014 212.00p 216.50p 212.00p 212.00p 700
26/02/2014 212.00p 216.50p 212.00p 212.00p 1945
25/02/2014 212.00p 214.75p 210.00p 212.00p 28500
24/02/2014 212.00p 217.00p 210.00p 212.00p 0
21/02/2014 210.00p 217.00p 210.00p 212.00p 7973
20/02/2014 210.00p 215.00p 210.00p 210.00p 300
19/02/2014 210.00p 213.00p 210.00p 210.00p 11709
18/02/2014 210.00p 215.00p 206.00p 210.00p 27927
17/02/2014 214.00p 219.00p 209.00p 210.00p 28948
14/02/2014 191.50p 230.00p 191.50p 214.00p 29001
13/02/2014 192.50p 195.00p 189.32p 191.50p 10642
12/02/2014 192.50p 195.00p 190.00p 192.50p 0
11/02/2014 192.50p 195.00p 190.00p 192.50p 787
10/02/2014 192.50p 194.50p 192.50p 192.50p 0
07/02/2014 193.50p 194.50p 192.50p 192.50p 5100
06/02/2014 193.50p 197.00p 190.00p 193.50p 0
05/02/2014 193.50p 197.00p 190.00p 193.50p 4850
04/02/2014 193.50p 197.00p 193.50p 193.50p 2416
03/02/2014 193.50p 197.00p 192.00p 193.50p 5795
31/01/2014 193.50p 197.00p 193.50p 193.50p 1499
30/01/2014 193.50p 196.50p 192.00p 193.50p 0
29/01/2014 196.50p 196.50p 192.00p 193.50p 926
28/01/2014 196.50p 198.00p 195.00p 196.50p 1500
27/01/2014 198.00p 198.00p 195.00p 196.50p 7350
24/01/2014 199.50p 199.50p 196.00p 198.00p 5569
23/01/2014 199.50p 203.00p 196.63p 199.50p 0
22/01/2014 199.50p 203.00p 196.63p 199.50p 7089
21/01/2014 191.50p 202.00p 191.50p 199.50p 40457
20/01/2014 191.50p 195.00p 188.50p 191.50p 0
17/01/2014 188.50p 195.00p 188.50p 191.50p 12984
16/01/2014 188.50p 188.50p 187.45p 188.50p 750
15/01/2014 188.50p 191.75p 186.25p 188.50p 0
14/01/2014 188.50p 191.75p 186.25p 188.50p 2719
13/01/2014 188.50p 192.00p 188.50p 188.50p 0
10/01/2014 188.50p 192.00p 188.50p 188.50p 0
09/01/2014 188.50p 192.00p 188.50p 188.50p 0
08/01/2014 188.50p 192.00p 188.50p 188.50p 1550
07/01/2014 185.00p 191.50p 185.00p 188.50p 5000
06/01/2014 182.00p 187.00p 182.00p 185.00p 13383
03/01/2014 179.00p 184.00p 179.00p 182.00p 3136
02/01/2014 183.50p 183.50p 180.00p 181.00p 5185
31/12/2013 187.50p 187.50p 182.00p 183.50p 4062
30/12/2013 187.50p 195.00p 185.00p 187.50p 0
27/12/2013 191.50p 195.00p 186.82p 187.50p 13911
24/12/2013 191.50p 191.50p 189.00p 191.50p 2000
23/12/2013 189.50p 193.00p 189.50p 191.50p 2600
20/12/2013 189.50p 193.00p 189.50p 189.50p 0
19/12/2013 189.50p 193.00p 189.50p 189.50p 1541
18/12/2013 189.50p 191.50p 187.50p 189.50p 0
17/12/2013 191.50p 191.50p 187.50p 187.50p 4091
16/12/2013 191.50p 194.50p 190.00p 191.50p 0
13/12/2013 191.50p 194.50p 190.00p 191.50p 0
12/12/2013 191.50p 194.50p 190.00p 191.50p 6490
11/12/2013 191.50p 195.00p 187.50p 187.50p 5000
10/12/2013 191.50p 195.00p 190.00p 191.50p 4044
09/12/2013 191.50p 193.00p 187.50p 191.50p 0
06/12/2013 189.50p 193.00p 187.50p 187.50p 2500
05/12/2013 189.50p 189.50p 187.40p 189.50p 4000
04/12/2013 189.50p 193.00p 187.00p 189.50p 3412
03/12/2013 189.50p 195.00p 187.50p 189.50p 0
02/12/2013 187.50p 195.00p 187.50p 189.50p 13069
29/11/2013 180.50p 190.00p 180.50p 187.50p 8708
28/11/2013 180.50p 182.00p 178.50p 180.50p 0
27/11/2013 180.50p 182.00p 178.50p 180.50p 0
26/11/2013 178.50p 182.00p 178.50p 180.50p 3900
25/11/2013 178.50p 182.00p 178.07p 178.50p 0
22/11/2013 179.50p 182.00p 178.07p 178.50p 3490
21/11/2013 179.50p 182.00p 179.50p 179.50p 0
20/11/2013 179.50p 182.00p 179.50p 179.50p 129

*Close Price adjusted for both dividends and splits