Robinson (RBN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits