Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Robinson (RBN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits